Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.77 | 19.08 | 18.64 | 18.73 | 24,199 | +0.00(+0.00%) |
Aug 30, 2017 | 18.37 | 19.13 | 18.24 | 18.73 | 51,431 | +0.22(+1.20%) |
Aug 29, 2017 | 18.02 | 18.60 | 17.71 | 18.51 | 36,162 | +0.31(+1.71%) |
Aug 28, 2017 | 18.37 | 18.37 | 17.44 | 18.20 | 22,799 | -0.18(-0.97%) |
Aug 25, 2017 | 17.84 | 18.51 | 17.84 | 18.37 | 35,890 | +0.49(+2.73%) |
Aug 24, 2017 | 17.31 | 18.37 | 17.31 | 17.89 | 143,496 | +0.22(+1.26%) |
Aug 23, 2017 | 17.53 | 17.80 | 17.26 | 17.66 | 30,107 | +0.00(+0.00%) |
Aug 22, 2017 | 17.53 | 17.75 | 17.22 | 17.66 | 71,230 | +0.22(+1.27%) |
Aug 21, 2017 | 17.40 | 17.66 | 17.04 | 17.44 | 46,520 | +0.09(+0.51%) |
Aug 18, 2017 | 17.09 | 18.02 | 17.09 | 17.35 | 47,334 | -0.05(-0.31%) |
Aug 17, 2017 | 17.32 | 18.34 | 17.32 | 17.41 | 98,403 | -0.04(-0.25%) |
Aug 16, 2017 | 17.67 | 17.76 | 17.27 | 17.45 | 30,846 | -0.40(-2.23%) |
Aug 15, 2017 | 17.80 | 18.29 | 17.58 | 17.85 | 68,760 | -0.27(-1.47%) |
Aug 14, 2017 | 18.11 | 18.38 | 17.80 | 18.11 | 32,762 | +0.13(+0.74%) |
Aug 11, 2017 | 18.69 | 18.69 | 17.76 | 17.98 | 32,892 | -0.58(-3.10%) |
Aug 10, 2017 | 18.60 | 19.04 | 18.56 | 18.56 | 38,424 | -0.09(-0.48%) |
Aug 09, 2017 | 18.96 | 19.13 | 18.60 | 18.65 | 19,759 | -0.35(-1.86%) |
Aug 08, 2017 | 19.09 | 19.66 | 18.82 | 19.00 | 28,580 | -0.27(-1.38%) |
Aug 07, 2017 | 18.69 | 19.49 | 18.69 | 19.27 | 39,921 | +0.35(+1.87%) |
Aug 04, 2017 | 18.78 | 19.04 | 18.56 | 18.91 | 16,136 | +0.04(+0.23%) |
Aug 03, 2017 | 19.00 | 19.04 | 18.47 | 18.87 | 32,467 | -0.18(-0.93%) |
Aug 02, 2017 | 19.44 | 19.53 | 18.87 | 19.04 | 24,513 | -0.49(-2.49%) |
Aug 01, 2017 | 19.58 | 19.58 | 19.22 | 19.53 | 25,322 | +0.04(+0.23%) |
Jul 31, 2017 | 19.93 | 19.93 | 19.35 | 19.49 | 18,344 | -0.58(-2.87%) |
Jul 28, 2017 | 19.75 | 20.06 | 19.58 | 20.06 | 35,058 | +0.40(+2.03%) |
Jul 27, 2017 | 19.22 | 19.80 | 19.22 | 19.66 | 47,880 | +0.18(+0.91%) |
Jul 26, 2017 | 20.02 | 20.06 | 19.44 | 19.49 | 18,207 | -0.49(-2.44%) |
Jul 25, 2017 | 19.58 | 20.37 | 19.58 | 19.97 | 63,786 | +0.71(+3.68%) |
Jul 24, 2017 | 19.18 | 19.44 | 18.96 | 19.27 | 50,541 | +0.00(+0.00%) |
Jul 21, 2017 | 20.51 | 20.51 | 18.87 | 19.27 | 63,038 | -0.89(-4.40%) |
Jul 20, 2017 | 20.29 | 19.80 | 20.15 | 35,726 | -0.04(-0.22%) | |
Jul 19, 2017 | 19.75 | 20.73 | 19.75 | 20.20 | 29,610 | +0.35(+1.79%) |
Jul 18, 2017 | 19.97 | 20.44 | 19.66 | 19.84 | 28,102 | -0.22(-1.10%) |
Jul 17, 2017 | 20.37 | 20.37 | 19.80 | 20.06 | 29,999 | -0.31(-1.52%) |
Jul 14, 2017 | 20.55 | 20.86 | 20.33 | 20.37 | 18,963 | -0.22(-1.08%) |
Jul 13, 2017 | 21.26 | 21.26 | 20.37 | 20.59 | 19,494 | -0.80(-3.73%) |
Jul 12, 2017 | 21.39 | 21.70 | 21.13 | 21.39 | 29,246 | +0.40(+1.90%) |
Jul 11, 2017 | 20.24 | 21.17 | 19.97 | 20.99 | 29,714 | +0.84(+4.18%) |
Jul 10, 2017 | 20.15 | 20.82 | 20.11 | 20.15 | 29,003 | -0.18(-0.87%) |
Jul 07, 2017 | 19.97 | 20.33 | 19.66 | 20.33 | 12,332 | +0.40(+2.00%) |
Jul 06, 2017 | 20.02 | 20.31 | 19.62 | 19.93 | 26,188 | -0.22(-1.10%) |
Jul 05, 2017 | 20.82 | 20.82 | 19.89 | 20.15 | 18,166 | -0.80(-3.81%) |
Jul 03, 2017 | 20.42 | 21.26 | 20.42 | 20.95 | 12,065 | +0.49(+2.38%) |
Jun 30, 2017 | 20.24 | 20.68 | 20.02 | 20.46 | 36,431 | +0.04(+0.22%) |
Jun 29, 2017 | 20.99 | 21.17 | 20.24 | 20.42 | 64,677 | -0.49(-2.33%) |
Jun 28, 2017 | 20.06 | 21.08 | 20.06 | 20.91 | 35,625 | +0.89(+4.42%) |
Jun 27, 2017 | 20.06 | 20.20 | 19.89 | 20.02 | 26,954 | +0.22(+1.12%) |
Jun 26, 2017 | 20.15 | 20.28 | 19.80 | 19.80 | 46,132 | -0.49(-2.40%) |
Jun 23, 2017 | 19.00 | 20.35 | 19.00 | 20.28 | 79,893 | +0.75(+3.85%) |
Jun 22, 2017 | 19.31 | 19.71 | 19.31 | 19.53 | 13,495 | +0.35(+1.85%) |
Jun 21, 2017 | 20.02 | 20.06 | 19.04 | 19.18 | 25,146 | -0.66(-3.35%) |
Jun 20, 2017 | 20.42 | 20.42 | 19.42 | 19.84 | 24,541 | -0.62(-3.03%) |
Jun 19, 2017 | 20.51 | 20.64 | 20.20 | 20.46 | 30,102 | +0.04(+0.22%) |
Jun 16, 2017 | 19.62 | 20.46 | 19.62 | 20.42 | 89,555 | +0.44(+2.22%) |
Jun 15, 2017 | 20.02 | 20.40 | 19.71 | 19.97 | 26,417 | -0.27(-1.31%) |
Jun 14, 2017 | 20.95 | 20.95 | 19.84 | 20.24 | 28,023 | -0.53(-2.56%) |
Jun 13, 2017 | 20.91 | 21.31 | 20.42 | 20.77 | 45,359 | -0.18(-0.85%) |
Jun 12, 2017 | 20.42 | 21.13 | 20.06 | 20.95 | 47,818 | +0.66(+3.28%) |
Jun 09, 2017 | 18.69 | 20.64 | 18.69 | 20.28 | 55,398 | +1.77(+9.57%) |
Jun 08, 2017 | 18.11 | 18.87 | 18.07 | 18.51 | 23,465 | +0.22(+1.21%) |
Jun 07, 2017 | 19.18 | 19.62 | 18.11 | 18.29 | 30,244 | -1.06(-5.49%) |
Jun 06, 2017 | 18.78 | 19.40 | 18.73 | 19.35 | 22,545 | +0.22(+1.16%) |
Jun 05, 2017 | 20.55 | 20.55 | 19.09 | 19.13 | 61,837 | -1.55(-7.49%) |
Jun 02, 2017 | 18.38 | 20.73 | 18.38 | 20.68 | 112,555 | +2.39(+13.07%) |