Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.45 | 18.95 | 18.45 | 18.91 | 91,757 | +0.49(+2.66%) |
Aug 30, 2017 | 18.31 | 18.50 | 18.08 | 18.42 | 41,554 | -0.02(-0.11%) |
Aug 29, 2017 | 18.10 | 18.62 | 18.07 | 18.44 | 52,658 | +0.23(+1.26%) |
Aug 28, 2017 | 18.00 | 18.35 | 17.99 | 18.21 | 42,794 | +0.25(+1.39%) |
Aug 25, 2017 | 18.17 | 18.17 | 17.64 | 17.96 | 46,883 | +0.01(+0.06%) |
Aug 24, 2017 | 17.85 | 17.98 | 17.67 | 17.95 | 63,375 | +0.48(+2.75%) |
Aug 23, 2017 | 17.19 | 17.58 | 17.19 | 17.47 | 62,696 | +0.07(+0.40%) |
Aug 22, 2017 | 17.16 | 17.48 | 17.11 | 17.40 | 41,182 | +0.28(+1.64%) |
Aug 21, 2017 | 17.33 | 17.41 | 17.00 | 17.12 | 48,833 | -0.23(-1.33%) |
Aug 18, 2017 | 17.47 | 17.72 | 17.27 | 17.35 | 64,391 | -0.36(-2.03%) |
Aug 17, 2017 | 17.89 | 18.05 | 17.43 | 17.71 | 91,798 | -0.35(-1.94%) |
Aug 16, 2017 | 18.37 | 18.37 | 17.94 | 18.06 | 100,414 | -0.18(-0.99%) |
Aug 15, 2017 | 18.91 | 19.44 | 17.91 | 18.24 | 127,915 | -0.64(-3.39%) |
Aug 14, 2017 | 18.11 | 19.01 | 17.91 | 18.88 | 142,245 | +0.87(+4.83%) |
Aug 11, 2017 | 18.27 | 18.47 | 18.00 | 18.01 | 114,869 | -0.24(-1.32%) |
Aug 10, 2017 | 18.82 | 19.24 | 17.66 | 18.25 | 273,796 | -0.91(-4.75%) |
Aug 09, 2017 | 18.90 | 19.45 | 18.71 | 19.16 | 266,829 | -1.77(-8.46%) |
Aug 08, 2017 | 20.24 | 21.15 | 19.82 | 20.93 | 127,864 | +0.70(+3.46%) |
Aug 07, 2017 | 20.56 | 20.62 | 20.20 | 20.23 | 40,483 | -0.34(-1.65%) |
Aug 04, 2017 | 20.27 | 20.63 | 20.17 | 20.57 | 43,806 | +0.30(+1.48%) |
Aug 03, 2017 | 20.29 | 20.57 | 20.12 | 20.27 | 59,333 | -0.01(-0.05%) |
Aug 02, 2017 | 20.27 | 20.69 | 20.12 | 20.28 | 84,020 | -0.07(-0.34%) |
Aug 01, 2017 | 20.32 | 20.48 | 20.09 | 20.35 | 29,581 | +0.20(+0.99%) |
Jul 31, 2017 | 20.29 | 20.58 | 19.87 | 20.15 | 116,800 | -0.03(-0.15%) |
Jul 28, 2017 | 20.03 | 20.31 | 19.86 | 20.18 | 83,762 | +0.10(+0.50%) |
Jul 27, 2017 | 19.92 | 20.26 | 19.68 | 20.08 | 72,829 | +0.20(+1.01%) |
Jul 26, 2017 | 21.22 | 21.22 | 19.64 | 19.88 | 150,598 | -1.24(-5.87%) |
Jul 25, 2017 | 22.49 | 22.81 | 21.08 | 21.12 | 103,782 | -1.33(-5.92%) |
Jul 24, 2017 | 22.11 | 22.52 | 22.04 | 22.45 | 44,981 | +0.20(+0.90%) |
Jul 21, 2017 | 22.31 | 22.48 | 22.17 | 22.25 | 42,072 | +0.13(+0.59%) |
Jul 20, 2017 | 22.18 | 22.24 | 21.81 | 22.12 | 24,561 | -0.05(-0.23%) |
Jul 19, 2017 | 21.95 | 22.29 | 21.95 | 22.17 | 29,300 | +0.21(+0.96%) |
Jul 18, 2017 | 21.93 | 22.07 | 21.76 | 21.96 | 26,600 | -0.07(-0.32%) |
Jul 17, 2017 | 22.02 | 22.30 | 21.94 | 22.03 | 54,574 | -0.01(-0.05%) |
Jul 14, 2017 | 22.03 | 22.23 | 21.73 | 22.04 | 63,980 | -0.10(-0.45%) |
Jul 13, 2017 | 22.44 | 22.44 | 21.77 | 22.14 | 63,978 | -0.31(-1.38%) |
Jul 12, 2017 | 22.01 | 22.84 | 21.95 | 22.45 | 81,373 | +0.54(+2.46%) |
Jul 11, 2017 | 21.68 | 22.04 | 21.40 | 21.91 | 79,795 | +0.22(+1.01%) |
Jul 10, 2017 | 21.89 | 22.04 | 21.62 | 21.69 | 26,969 | -0.28(-1.27%) |
Jul 07, 2017 | 22.29 | 22.29 | 21.74 | 21.97 | 58,130 | -0.13(-0.59%) |
Jul 06, 2017 | 22.25 | 22.60 | 21.91 | 22.10 | 59,325 | -0.30(-1.34%) |
Jul 05, 2017 | 22.50 | 22.68 | 22.10 | 22.40 | 49,130 | -0.11(-0.49%) |
Jul 03, 2017 | 22.20 | 22.62 | 21.81 | 22.51 | 36,825 | +0.54(+2.46%) |
Jun 30, 2017 | 21.40 | 22.16 | 21.12 | 21.97 | 98,012 | +0.57(+2.66%) |
Jun 29, 2017 | 21.79 | 21.84 | 21.22 | 21.40 | 37,214 | -0.29(-1.34%) |
Jun 28, 2017 | 21.70 | 22.00 | 21.31 | 21.69 | 28,916 | +0.13(+0.60%) |
Jun 27, 2017 | 21.62 | 21.90 | 21.45 | 21.56 | 70,217 | -0.07(-0.32%) |
Jun 26, 2017 | 21.18 | 21.72 | 21.18 | 21.63 | 54,780 | +0.45(+2.12%) |
Jun 23, 2017 | 21.28 | 21.34 | 21.00 | 21.18 | 332,350 | -0.12(-0.56%) |
Jun 22, 2017 | 21.08 | 21.44 | 20.65 | 21.30 | 81,173 | +0.26(+1.24%) |
Jun 21, 2017 | 21.78 | 21.78 | 21.04 | 21.04 | 39,833 | -0.63(-2.91%) |
Jun 20, 2017 | 21.98 | 21.98 | 21.62 | 21.67 | 42,946 | -0.28(-1.28%) |
Jun 19, 2017 | 21.65 | 22.03 | 21.43 | 21.95 | 44,034 | +0.29(+1.34%) |
Jun 16, 2017 | 21.35 | 21.94 | 21.25 | 21.66 | 105,808 | -0.05(-0.23%) |
Jun 15, 2017 | 21.54 | 22.10 | 21.54 | 21.71 | 39,421 | -0.05(-0.23%) |
Jun 14, 2017 | 21.79 | 21.92 | 21.54 | 21.76 | 46,281 | +0.02(+0.09%) |
Jun 13, 2017 | 21.96 | 22.19 | 21.60 | 21.74 | 63,474 | -0.22(-1.00%) |
Jun 12, 2017 | 21.69 | 22.48 | 21.48 | 21.96 | 62,634 | +0.28(+1.29%) |
Jun 09, 2017 | 20.94 | 21.81 | 20.90 | 21.68 | 74,744 | +0.77(+3.68%) |
Jun 08, 2017 | 20.55 | 21.04 | 20.11 | 20.91 | 96,422 | +0.36(+1.75%) |
Jun 07, 2017 | 21.01 | 21.02 | 20.53 | 20.55 | 53,321 | -0.46(-2.19%) |
Jun 06, 2017 | 21.53 | 21.88 | 20.99 | 21.01 | 185,161 | -0.74(-3.40%) |
Jun 05, 2017 | 21.85 | 21.98 | 21.26 | 21.75 | 53,875 | -0.12(-0.55%) |
Jun 02, 2017 | 21.37 | 22.30 | 21.37 | 21.87 | 67,905 | +0.53(+2.48%) |