Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.48 | 18.91 | 18.48 | 18.65 | 4,191,112 | +0.12(+0.63%) |
Aug 30, 2017 | 18.76 | 18.76 | 18.49 | 18.54 | 4,731,672 | -0.27(-1.45%) |
Aug 29, 2017 | 18.80 | 18.89 | 18.72 | 18.81 | 2,655,740 | -0.05(-0.29%) |
Aug 28, 2017 | 18.81 | 18.95 | 18.68 | 18.86 | 4,511,288 | -0.02(-0.09%) |
Aug 25, 2017 | 18.92 | 19.03 | 18.81 | 18.88 | 3,819,756 | +0.00(+0.03%) |
Aug 24, 2017 | 18.79 | 18.97 | 18.66 | 18.88 | 2,549,404 | +0.08(+0.41%) |
Aug 23, 2017 | 18.83 | 19.00 | 18.70 | 18.80 | 2,957,696 | -0.18(-0.95%) |
Aug 22, 2017 | 18.39 | 19.73 | 18.27 | 18.98 | 7,159,816 | +0.71(+3.90%) |
Aug 21, 2017 | 18.29 | 18.41 | 18.04 | 18.27 | 3,619,356 | -0.04(-0.19%) |
Aug 18, 2017 | 18.14 | 18.62 | 18.03 | 18.30 | 4,939,520 | +0.11(+0.58%) |
Aug 17, 2017 | 18.24 | 18.42 | 18.18 | 18.20 | 5,403,320 | -0.07(-0.38%) |
Aug 16, 2017 | 17.95 | 18.37 | 17.80 | 18.27 | 3,008,496 | +0.46(+2.58%) |
Aug 15, 2017 | 17.92 | 17.92 | 17.67 | 17.80 | 2,157,220 | -0.10(-0.56%) |
Aug 14, 2017 | 17.58 | 18.06 | 17.48 | 17.91 | 3,457,484 | +0.51(+2.90%) |
Aug 11, 2017 | 17.42 | 17.57 | 17.26 | 17.40 | 3,762,600 | -0.05(-0.29%) |
Aug 10, 2017 | 17.84 | 17.88 | 17.41 | 17.45 | 6,614,652 | -0.44(-2.43%) |
Aug 09, 2017 | 17.73 | 17.91 | 17.64 | 17.89 | 4,175,984 | +0.06(+0.32%) |
Aug 08, 2017 | 17.80 | 17.95 | 17.76 | 17.83 | 4,229,572 | +0.00(+0.00%) |
Aug 07, 2017 | 17.75 | 17.90 | 17.72 | 17.83 | 2,581,080 | +0.04(+0.24%) |
Aug 04, 2017 | 17.82 | 17.89 | 17.71 | 17.79 | 3,467,660 | +0.10(+0.57%) |
Aug 03, 2017 | 17.82 | 18.00 | 17.54 | 17.68 | 8,562,700 | -0.14(-0.79%) |
Aug 02, 2017 | 17.91 | 17.94 | 17.43 | 17.82 | 16,608,796 | +1.11(+6.67%) |
Aug 01, 2017 | 16.75 | 16.86 | 16.70 | 16.71 | 6,603,252 | +0.06(+0.35%) |
Jul 31, 2017 | 16.75 | 16.84 | 16.57 | 16.65 | 4,435,816 | -0.11(-0.66%) |
Jul 28, 2017 | 16.61 | 16.84 | 16.50 | 16.76 | 7,842,464 | +0.14(+0.84%) |
Jul 27, 2017 | 17.27 | 17.27 | 16.56 | 16.62 | 8,433,552 | -0.57(-3.29%) |
Jul 26, 2017 | 17.46 | 17.60 | 17.18 | 17.19 | 3,406,492 | -0.31(-1.79%) |
Jul 25, 2017 | 17.45 | 17.75 | 17.25 | 17.50 | 5,736,948 | +0.07(+0.42%) |
Jul 24, 2017 | 17.33 | 17.62 | 17.30 | 17.43 | 6,321,892 | +0.05(+0.27%) |
Jul 21, 2017 | 17.42 | 17.63 | 17.27 | 17.38 | 2,043,800 | -0.12(-0.70%) |
Jul 20, 2017 | 17.59 | 17.68 | 17.50 | 17.50 | 2,568,640 | +0.00(+0.01%) |
Jul 19, 2017 | 17.48 | 17.59 | 17.35 | 17.50 | 4,633,244 | +0.01(+0.04%) |
Jul 18, 2017 | 17.68 | 17.69 | 17.41 | 17.49 | 3,044,760 | -0.18(-1.02%) |
Jul 17, 2017 | 17.98 | 18.03 | 17.46 | 17.67 | 7,968,744 | -0.26(-1.44%) |
Jul 14, 2017 | 17.56 | 18.10 | 17.49 | 17.93 | 4,263,888 | +0.42(+2.40%) |
Jul 13, 2017 | 17.50 | 17.70 | 17.08 | 17.51 | 10,716,280 | -0.44(-2.44%) |
Jul 12, 2017 | 17.98 | 18.20 | 17.82 | 17.95 | 2,480,288 | +0.08(+0.42%) |
Jul 11, 2017 | 17.73 | 17.88 | 17.38 | 17.87 | 3,571,300 | +0.13(+0.75%) |
Jul 10, 2017 | 18.04 | 18.07 | 17.62 | 17.74 | 2,802,900 | -0.35(-1.92%) |
Jul 07, 2017 | 17.82 | 18.09 | 17.70 | 18.09 | 2,601,604 | +0.29(+1.66%) |
Jul 06, 2017 | 18.24 | 18.30 | 17.77 | 17.79 | 3,390,096 | -0.50(-2.72%) |
Jul 05, 2017 | 18.13 | 18.39 | 17.79 | 18.29 | 2,799,008 | +0.16(+0.88%) |
Jul 03, 2017 | 18.29 | 18.55 | 17.95 | 18.13 | 1,307,052 | -0.16(-0.86%) |
Jun 30, 2017 | 18.42 | 18.44 | 18.13 | 18.29 | 1,639,516 | -0.03(-0.16%) |
Jun 29, 2017 | 18.82 | 18.82 | 18.12 | 18.32 | 7,000,536 | -0.50(-2.67%) |
Jun 28, 2017 | 18.77 | 18.92 | 18.50 | 18.82 | 2,911,840 | +0.09(+0.45%) |
Jun 27, 2017 | 19.45 | 19.50 | 18.52 | 18.73 | 5,139,832 | -0.70(-3.61%) |
Jun 26, 2017 | 19.40 | 19.54 | 18.98 | 19.44 | 3,438,548 | +0.11(+0.54%) |
Jun 23, 2017 | 19.76 | 19.32 | 19.33 | 3,615,760 | -0.34(-1.72%) | |
Jun 22, 2017 | 19.55 | 19.83 | 19.55 | 19.67 | 3,082,952 | +0.09(+0.45%) |
Jun 21, 2017 | 19.44 | 19.76 | 19.44 | 19.58 | 3,965,172 | +0.12(+0.63%) |
Jun 20, 2017 | 19.49 | 19.62 | 19.34 | 19.46 | 5,430,096 | -0.03(-0.15%) |
Jun 19, 2017 | 19.14 | 19.68 | 19.10 | 19.49 | 5,529,928 | +0.42(+2.23%) |
Jun 16, 2017 | 19.03 | 19.17 | 18.81 | 19.07 | 7,340,168 | +0.16(+0.86%) |
Jun 15, 2017 | 18.50 | 18.92 | 18.49 | 18.90 | 6,172,112 | +0.23(+1.26%) |
Jun 14, 2017 | 18.18 | 18.70 | 18.04 | 18.67 | 3,415,012 | +0.46(+2.54%) |
Jun 13, 2017 | 17.91 | 18.50 | 17.81 | 18.20 | 4,118,400 | +0.28(+1.59%) |
Jun 12, 2017 | 17.30 | 18.03 | 17.11 | 17.92 | 4,119,532 | +0.67(+3.90%) |
Jun 09, 2017 | 17.58 | 17.88 | 16.92 | 17.25 | 3,431,424 | -0.28(-1.58%) |
Jun 08, 2017 | 17.34 | 17.66 | 17.17 | 17.52 | 1,780,736 | +0.21(+1.20%) |
Jun 07, 2017 | 17.59 | 17.75 | 17.10 | 17.32 | 3,373,788 | -0.12(-0.67%) |
Jun 06, 2017 | 17.53 | 17.65 | 17.12 | 17.43 | 7,117,600 | -0.36(-2.04%) |
Jun 05, 2017 | 16.83 | 18.09 | 16.70 | 17.80 | 14,366,564 | +0.88(+5.19%) |
Jun 02, 2017 | 16.79 | 17.00 | 16.67 | 16.92 | 3,211,940 | +0.21(+1.24%) |