Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.14 | 18.53 | 18.14 | 18.53 | 5,169 | +0.47(+2.63%) |
Aug 30, 2017 | 18.01 | 18.12 | 18.01 | 18.05 | 2,717 | +0.15(+0.85%) |
Aug 29, 2017 | 17.90 | 17.90 | 17.90 | 17.90 | 2,521 | +0.37(+2.10%) |
Aug 28, 2017 | 17.76 | 18.02 | 17.53 | 17.53 | 9,917 | -0.49(-2.73%) |
Aug 25, 2017 | 18.02 | 18.02 | 18.02 | 18.02 | 1,352 | +0.04(+0.23%) |
Aug 24, 2017 | 17.98 | 17.98 | 17.98 | 17.98 | 1,925 | +0.04(+0.23%) |
Aug 23, 2017 | 17.94 | 17.94 | 17.94 | 17.94 | 1,694 | -0.08(-0.45%) |
Aug 22, 2017 | 17.98 | 18.02 | 17.98 | 18.02 | 2,575 | -0.02(-0.11%) |
Aug 21, 2017 | 18.02 | 18.05 | 17.62 | 18.05 | 12,273 | +0.02(+0.11%) |
Aug 18, 2017 | 18.02 | 18.09 | 17.98 | 18.02 | 29,746 | +0.00(+0.00%) |
Aug 17, 2017 | 18.02 | 18.11 | 17.92 | 18.02 | 20,377 | -0.04(-0.23%) |
Aug 16, 2017 | 18.03 | 18.07 | 17.92 | 18.07 | 18,039 | +0.04(+0.23%) |
Aug 15, 2017 | 18.02 | 18.07 | 17.98 | 18.02 | 11,616 | -0.04(-0.23%) |
Aug 14, 2017 | 17.88 | 18.07 | 17.47 | 18.07 | 25,186 | +0.66(+3.76%) |
Aug 11, 2017 | 17.27 | 17.41 | 17.27 | 17.41 | 3,683 | +0.00(+0.00%) |
Aug 10, 2017 | 17.41 | 17.55 | 17.31 | 17.41 | 4,933 | -0.04(-0.23%) |
Aug 09, 2017 | 17.62 | 17.79 | 17.45 | 17.45 | 7,225 | -0.51(-2.85%) |
Aug 08, 2017 | 18.21 | 18.21 | 17.72 | 17.96 | 9,722 | -0.35(-1.90%) |
Aug 07, 2017 | 17.45 | 18.31 | 17.45 | 18.31 | 3,737 | +0.41(+2.29%) |
Aug 04, 2017 | 17.92 | 17.92 | 17.90 | 17.90 | 1,957 | +0.02(+0.11%) |
Aug 03, 2017 | 18.09 | 18.17 | 17.59 | 17.88 | 21,512 | -0.16(-0.91%) |
Aug 02, 2017 | 19.04 | 19.08 | 18.02 | 18.05 | 33,078 | -1.02(-5.37%) |
Aug 01, 2017 | 19.23 | 19.23 | 18.93 | 19.07 | 6,642 | -0.08(-0.43%) |
Jul 31, 2017 | 19.25 | 19.46 | 18.86 | 19.15 | 12,161 | -0.25(-1.27%) |
Jul 28, 2017 | 19.60 | 19.66 | 19.25 | 19.40 | 12,573 | -0.47(-2.37%) |
Jul 27, 2017 | 19.64 | 19.87 | 19.15 | 19.87 | 11,011 | +0.41(+2.10%) |
Jul 26, 2017 | 19.87 | 19.87 | 19.30 | 19.46 | 9,105 | -0.39(-1.96%) |
Jul 25, 2017 | 19.89 | 20.07 | 19.83 | 19.85 | 9,639 | +0.04(+0.21%) |
Jul 24, 2017 | 19.79 | 19.85 | 19.77 | 19.81 | 4,484 | +0.06(+0.31%) |
Jul 21, 2017 | 19.75 | 19.91 | 19.08 | 19.75 | 22,599 | -0.02(-0.10%) |
Jul 20, 2017 | 19.81 | 19.81 | 19.75 | 19.77 | 6,105 | -0.41(-2.03%) |
Jul 19, 2017 | 19.95 | 20.18 | 19.95 | 20.18 | 2,411 | +0.35(+1.76%) |
Jul 18, 2017 | 20.16 | 20.16 | 19.83 | 19.83 | 2,043 | -0.23(-1.12%) |
Jul 17, 2017 | 20.01 | 20.05 | 19.77 | 20.05 | 6,756 | -0.08(-0.41%) |
Jul 14, 2017 | 20.16 | 20.18 | 19.95 | 20.13 | 6,122 | +0.06(+0.31%) |
Jul 13, 2017 | 20.36 | 20.38 | 19.70 | 20.07 | 10,901 | -0.31(-1.51%) |
Jul 12, 2017 | 20.18 | 20.38 | 20.18 | 20.38 | 4,418 | -0.06(-0.30%) |
Jul 11, 2017 | 20.34 | 20.44 | 20.04 | 20.44 | 4,689 | +0.02(+0.10%) |
Jul 10, 2017 | 19.76 | 20.79 | 19.76 | 20.42 | 8,909 | -0.23(-1.09%) |
Jul 07, 2017 | 20.38 | 20.65 | 20.38 | 20.65 | 3,544 | +0.39(+1.92%) |
Jul 06, 2017 | 20.32 | 20.32 | 20.07 | 20.26 | 4,140 | +0.12(+0.61%) |
Jul 05, 2017 | 20.02 | 20.48 | 19.89 | 20.13 | 14,006 | -0.29(-1.40%) |
Jul 03, 2017 | 20.59 | 20.59 | 19.97 | 20.42 | 4,454 | -0.23(-1.09%) |
Jun 30, 2017 | 19.82 | 20.89 | 19.71 | 20.65 | 12,014 | +0.41(+2.02%) |
Jun 29, 2017 | 20.56 | 20.56 | 19.89 | 20.24 | 15,839 | -0.45(-2.18%) |
Jun 28, 2017 | 20.50 | 20.89 | 20.46 | 20.69 | 8,411 | -0.14(-0.69%) |
Jun 27, 2017 | 20.87 | 20.89 | 20.71 | 20.83 | 11,053 | -0.02(-0.10%) |
Jun 26, 2017 | 20.77 | 20.89 | 20.69 | 20.85 | 74,869 | -0.04(-0.20%) |
Jun 23, 2017 | 20.77 | 20.89 | 20.48 | 20.89 | 651,139 | +0.25(+1.19%) |
Jun 22, 2017 | 20.67 | 20.75 | 20.48 | 20.65 | 27,034 | +0.12(+0.60%) |
Jun 21, 2017 | 21.20 | 21.20 | 20.50 | 20.52 | 24,171 | -0.61(-2.91%) |
Jun 20, 2017 | 21.20 | 21.20 | 21.14 | 21.14 | 24,046 | -0.06(-0.29%) |
Jun 19, 2017 | 20.89 | 21.51 | 20.89 | 21.20 | 30,522 | -0.31(-1.43%) |
Jun 16, 2017 | 21.30 | 21.51 | 21.30 | 21.51 | 23,768 | +0.00(+0.00%) |
Jun 15, 2017 | 21.45 | 21.51 | 21.12 | 21.51 | 17,890 | +0.00(+0.00%) |
Jun 14, 2017 | 21.59 | 21.59 | 20.89 | 21.51 | 20,863 | +0.00(+0.00%) |
Jun 13, 2017 | 20.87 | 21.69 | 20.62 | 21.51 | 23,097 | +0.00(+0.00%) |
Jun 12, 2017 | 21.65 | 21.71 | 21.16 | 21.51 | 27,969 | +0.00(+0.00%) |
Jun 09, 2017 | 21.71 | 21.71 | 21.18 | 21.51 | 4,982 | -0.39(-1.78%) |
Jun 08, 2017 | 21.67 | 21.90 | 21.47 | 21.90 | 9,590 | -0.02(-0.09%) |
Jun 07, 2017 | 21.71 | 21.92 | 21.63 | 21.92 | 6,776 | +0.02(+0.09%) |
Jun 06, 2017 | 21.92 | 21.92 | 21.40 | 21.90 | 4,179 | -0.10(-0.47%) |
Jun 05, 2017 | 21.71 | 22.12 | 21.36 | 22.00 | 7,645 | -0.23(-1.01%) |
Jun 02, 2017 | 22.02 | 22.22 | 20.93 | 22.22 | 14,865 | +0.64(+2.94%) |