Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.28 | 19.28 | 19.04 | 19.08 | 42,708 | -0.16(-0.83%) |
Aug 30, 2017 | 19.10 | 19.25 | 18.95 | 19.24 | 32,158 | +0.10(+0.53%) |
Aug 29, 2017 | 18.92 | 19.28 | 18.84 | 19.14 | 22,214 | +0.17(+0.89%) |
Aug 28, 2017 | 19.41 | 19.41 | 18.84 | 18.97 | 33,812 | -0.38(-1.96%) |
Aug 25, 2017 | 19.17 | 19.35 | 19.02 | 19.35 | 57,137 | +0.15(+0.79%) |
Aug 24, 2017 | 19.26 | 19.35 | 18.81 | 19.20 | 31,718 | +0.07(+0.35%) |
Aug 23, 2017 | 19.01 | 19.50 | 18.90 | 19.13 | 75,809 | +0.03(+0.13%) |
Aug 22, 2017 | 19.24 | 19.25 | 18.91 | 19.11 | 47,536 | +0.06(+0.31%) |
Aug 21, 2017 | 18.79 | 19.26 | 18.79 | 19.05 | 125,489 | +0.26(+1.39%) |
Aug 18, 2017 | 18.61 | 18.94 | 18.61 | 18.79 | 76,095 | +0.30(+1.60%) |
Aug 17, 2017 | 18.51 | 18.66 | 18.45 | 18.49 | 16,732 | -0.01(-0.05%) |
Aug 16, 2017 | 18.46 | 18.51 | 18.45 | 18.50 | 38,548 | -0.10(-0.54%) |
Aug 15, 2017 | 18.83 | 18.88 | 18.49 | 18.60 | 85,146 | -0.23(-1.21%) |
Aug 14, 2017 | 18.70 | 18.97 | 18.70 | 18.83 | 17,696 | +0.06(+0.31%) |
Aug 11, 2017 | 18.57 | 18.94 | 18.36 | 18.77 | 103,548 | +0.14(+0.77%) |
Aug 10, 2017 | 18.90 | 18.90 | 18.57 | 18.63 | 59,776 | -0.33(-1.74%) |
Aug 09, 2017 | 19.46 | 19.46 | 18.52 | 18.95 | 73,645 | -0.39(-2.01%) |
Aug 08, 2017 | 19.42 | 19.50 | 19.29 | 19.34 | 835,606 | -0.08(-0.39%) |
Aug 07, 2017 | 19.45 | 19.50 | 19.42 | 19.42 | 15,743 | +0.00(+0.00%) |
Aug 04, 2017 | 19.44 | 19.49 | 19.42 | 19.42 | 91,312 | -0.04(-0.22%) |
Aug 03, 2017 | 19.42 | 19.50 | 19.42 | 19.46 | 109,686 | +0.04(+0.22%) |
Aug 02, 2017 | 19.57 | 19.59 | 19.42 | 19.42 | 108,265 | -0.17(-0.86%) |
Aug 01, 2017 | 19.76 | 19.76 | 19.44 | 19.59 | 101,729 | -0.11(-0.56%) |
Jul 31, 2017 | 19.95 | 19.95 | 19.45 | 19.70 | 26,151 | -0.12(-0.60%) |
Jul 28, 2017 | 19.44 | 19.96 | 19.42 | 19.82 | 120,489 | +0.39(+2.00%) |
Jul 27, 2017 | 19.83 | 19.83 | 19.42 | 19.43 | 597,376 | -0.29(-1.46%) |