Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.01 | 19.51 | 18.96 | 19.50 | 1,065,501 | +0.59(+3.12%) |
Aug 30, 2017 | 19.38 | 19.39 | 18.66 | 18.91 | 1,058,035 | -0.45(-2.32%) |
Aug 29, 2017 | 19.48 | 19.66 | 19.20 | 19.36 | 1,123,651 | -0.35(-1.78%) |
Aug 28, 2017 | 19.94 | 20.00 | 19.35 | 19.71 | 539,937 | -0.16(-0.81%) |
Aug 25, 2017 | 19.80 | 20.14 | 19.71 | 19.87 | 426,370 | +0.23(+1.17%) |
Aug 24, 2017 | 19.58 | 19.74 | 19.42 | 19.64 | 227,337 | +0.16(+0.82%) |
Aug 23, 2017 | 19.53 | 19.74 | 19.45 | 19.48 | 270,591 | -0.24(-1.22%) |
Aug 22, 2017 | 19.73 | 19.89 | 19.66 | 19.72 | 371,260 | +0.13(+0.66%) |
Aug 21, 2017 | 19.71 | 19.78 | 19.47 | 19.59 | 426,495 | -0.05(-0.25%) |
Aug 18, 2017 | 19.56 | 20.73 | 19.21 | 19.64 | 526,502 | -0.09(-0.46%) |
Aug 17, 2017 | 19.97 | 20.09 | 19.56 | 19.73 | 648,112 | -0.41(-2.04%) |
Aug 16, 2017 | 20.53 | 20.53 | 20.06 | 20.14 | 505,734 | -0.27(-1.32%) |
Aug 15, 2017 | 20.24 | 20.66 | 20.24 | 20.41 | 622,196 | +0.16(+0.79%) |
Aug 14, 2017 | 19.41 | 20.42 | 19.28 | 20.25 | 1,023,680 | +1.16(+6.08%) |
Aug 11, 2017 | 18.99 | 19.64 | 18.99 | 19.09 | 578,866 | +0.06(+0.32%) |
Aug 10, 2017 | 20.25 | 21.00 | 18.96 | 19.03 | 1,187,073 | -0.55(-2.81%) |
Aug 09, 2017 | 19.30 | 19.59 | 18.93 | 19.58 | 440,933 | +0.23(+1.19%) |
Aug 08, 2017 | 19.61 | 19.64 | 19.25 | 19.35 | 257,493 | -0.33(-1.68%) |
Aug 07, 2017 | 19.54 | 19.81 | 19.39 | 19.68 | 400,346 | +0.21(+1.08%) |
Aug 04, 2017 | 19.68 | 19.21 | 19.47 | 433,603 | +0.25(+1.30%) | |
Aug 03, 2017 | 19.24 | 19.44 | 19.11 | 19.22 | 211,332 | +0.03(+0.16%) |
Aug 02, 2017 | 19.15 | 19.35 | 18.80 | 19.19 | 320,934 | +0.04(+0.21%) |
Aug 01, 2017 | 19.11 | 19.31 | 18.84 | 19.15 | 359,528 | +0.15(+0.79%) |
Jul 31, 2017 | 19.20 | 19.31 | 18.64 | 19.00 | 395,069 | -0.11(-0.58%) |
Jul 28, 2017 | 19.67 | 20.04 | 19.07 | 19.11 | 259,185 | -0.67(-3.39%) |
Jul 27, 2017 | 20.00 | 20.09 | 19.48 | 19.78 | 476,403 | -0.18(-0.93%) |
Jul 26, 2017 | 19.91 | 20.07 | 19.82 | 19.96 | 476,600 | +0.07(+0.33%) |
Jul 25, 2017 | 19.66 | 19.93 | 19.41 | 19.90 | 248,296 | +0.37(+1.89%) |
Jul 24, 2017 | 19.21 | 19.74 | 19.20 | 19.53 | 302,492 | +0.32(+1.67%) |
Jul 21, 2017 | 19.42 | 19.42 | 19.11 | 19.21 | 218,639 | -0.04(-0.21%) |
Jul 20, 2017 | 19.53 | 19.74 | 19.20 | 19.25 | 147,964 | -0.27(-1.38%) |
Jul 19, 2017 | 19.51 | 19.65 | 19.33 | 19.52 | 213,422 | +0.14(+0.72%) |
Jul 18, 2017 | 19.37 | 19.52 | 19.21 | 19.38 | 252,355 | +0.06(+0.31%) |
Jul 17, 2017 | 19.31 | 19.45 | 19.18 | 19.32 | 352,930 | -0.06(-0.31%) |
Jul 14, 2017 | 19.41 | 19.76 | 19.18 | 19.38 | 206,107 | -0.11(-0.56%) |
Jul 13, 2017 | 20.00 | 20.09 | 19.13 | 19.49 | 277,722 | -0.43(-2.16%) |
Jul 12, 2017 | 19.78 | 20.05 | 19.78 | 19.92 | 375,057 | +0.22(+1.12%) |
Jul 11, 2017 | 19.64 | 19.76 | 19.48 | 19.70 | 371,685 | +0.07(+0.36%) |
Jul 10, 2017 | 19.60 | 19.75 | 19.40 | 19.63 | 440,613 | +0.01(+0.05%) |
Jul 07, 2017 | 19.48 | 20.02 | 19.40 | 19.62 | 422,752 | +0.24(+1.24%) |
Jul 06, 2017 | 19.51 | 19.58 | 19.14 | 19.38 | 190,005 | -0.30(-1.52%) |
Jul 05, 2017 | 19.79 | 20.18 | 19.46 | 19.68 | 360,171 | -0.13(-0.66%) |
Jul 03, 2017 | 19.82 | 19.85 | 19.59 | 19.81 | 191,492 | +0.05(+0.25%) |
Jun 30, 2017 | 19.42 | 19.42 | 19.12 | 19.76 | 526,184 | +0.35(+1.80%) |
Jun 29, 2017 | 19.62 | 19.71 | 19.21 | 19.41 | 340,423 | -0.22(-1.12%) |
Jun 28, 2017 | 19.57 | 19.82 | 19.46 | 19.63 | 415,487 | +0.15(+0.77%) |
Jun 27, 2017 | 20.24 | 20.27 | 19.45 | 19.48 | 354,622 | -0.79(-3.90%) |
Jun 26, 2017 | 20.10 | 20.34 | 19.82 | 20.27 | 353,677 | +0.23(+1.15%) |
Jun 23, 2017 | 20.13 | 19.28 | 20.04 | 1,868,286 | +0.31(+1.57%) | |
Jun 22, 2017 | 19.97 | 20.13 | 19.52 | 19.73 | 469,815 | -0.19(-0.95%) |
Jun 21, 2017 | 20.60 | 20.82 | 19.89 | 19.92 | 392,679 | -0.69(-3.35%) |
Jun 20, 2017 | 20.49 | 20.65 | 20.26 | 20.61 | 342,053 | +0.15(+0.73%) |
Jun 19, 2017 | 20.43 | 20.69 | 20.23 | 20.46 | 477,876 | +0.19(+0.94%) |
Jun 16, 2017 | 20.15 | 20.61 | 20.11 | 20.27 | 534,522 | +0.00(+0.00%) |
Jun 15, 2017 | 20.19 | 20.49 | 19.86 | 20.27 | 316,051 | -0.16(-0.78%) |
Jun 14, 2017 | 20.52 | 21.03 | 20.37 | 20.43 | 188,219 | -0.25(-1.21%) |
Jun 13, 2017 | 20.06 | 20.74 | 20.06 | 20.68 | 293,476 | +0.44(+2.17%) |
Jun 12, 2017 | 20.36 | 20.46 | 20.03 | 20.24 | 427,184 | -0.18(-0.88%) |
Jun 09, 2017 | 21.03 | 21.22 | 20.12 | 20.42 | 355,422 | -0.59(-2.81%) |
Jun 08, 2017 | 20.72 | 21.13 | 20.37 | 21.01 | 254,336 | +0.30(+1.45%) |
Jun 07, 2017 | 20.53 | 20.82 | 19.81 | 20.71 | 378,993 | +0.02(+0.07%) |
Jun 06, 2017 | 20.00 | 20.73 | 19.72 | 20.70 | 391,758 | +0.66(+3.27%) |
Jun 05, 2017 | 20.11 | 20.13 | 19.90 | 20.04 | 309,443 | -0.14(-0.69%) |
Jun 02, 2017 | 20.12 | 20.43 | 20.12 | 20.18 | 604,204 | +0.05(+0.25%) |