Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.62 | 17.88 | 17.45 | 17.55 | 40,131 | -0.06(-0.34%) |
Aug 30, 2017 | 17.61 | 17.80 | 17.47 | 17.61 | 19,321 | +0.02(+0.09%) |
Aug 29, 2017 | 17.36 | 17.79 | 17.31 | 17.60 | 36,080 | +0.22(+1.27%) |
Aug 28, 2017 | 17.72 | 17.96 | 17.31 | 17.38 | 34,276 | -0.33(-1.84%) |
Aug 25, 2017 | 17.65 | 17.80 | 17.50 | 17.70 | 55,407 | +0.08(+0.47%) |
Aug 24, 2017 | 17.96 | 18.14 | 17.57 | 17.62 | 51,651 | -0.29(-1.61%) |
Aug 23, 2017 | 18.08 | 18.11 | 17.88 | 17.91 | 33,230 | -0.21(-1.17%) |
Aug 22, 2017 | 18.06 | 18.25 | 17.92 | 18.12 | 32,778 | +0.07(+0.38%) |
Aug 21, 2017 | 17.89 | 18.11 | 17.45 | 18.05 | 58,187 | +0.25(+1.41%) |
Aug 18, 2017 | 17.83 | 18.05 | 17.54 | 17.80 | 65,495 | -0.10(-0.55%) |
Aug 17, 2017 | 18.18 | 18.21 | 17.84 | 17.90 | 49,229 | -0.29(-1.59%) |
Aug 16, 2017 | 18.30 | 18.33 | 18.18 | 18.19 | 22,157 | -0.04(-0.21%) |
Aug 15, 2017 | 18.46 | 18.46 | 18.18 | 18.23 | 33,576 | -0.33(-1.76%) |
Aug 14, 2017 | 18.37 | 18.55 | 18.14 | 18.55 | 39,231 | +0.30(+1.62%) |
Aug 11, 2017 | 18.37 | 18.38 | 18.16 | 18.26 | 28,279 | -0.08(-0.41%) |
Aug 10, 2017 | 18.27 | 18.43 | 18.21 | 18.33 | 28,354 | +0.02(+0.08%) |
Aug 09, 2017 | 18.37 | 18.54 | 18.21 | 18.32 | 37,116 | -0.07(-0.37%) |
Aug 08, 2017 | 18.83 | 18.84 | 18.30 | 18.39 | 34,214 | -0.45(-2.38%) |
Aug 07, 2017 | 18.59 | 18.90 | 18.54 | 18.84 | 46,853 | +0.26(+1.39%) |
Aug 04, 2017 | 18.40 | 18.63 | 18.30 | 18.58 | 26,034 | +0.19(+1.03%) |
Aug 03, 2017 | 18.86 | 18.88 | 18.30 | 18.39 | 43,674 | -0.43(-2.30%) |
Aug 02, 2017 | 19.00 | 19.00 | 18.63 | 18.82 | 25,912 | -0.18(-0.96%) |
Aug 01, 2017 | 18.80 | 19.09 | 18.53 | 19.00 | 57,758 | +0.24(+1.25%) |
Jul 31, 2017 | 18.46 | 18.82 | 18.39 | 18.77 | 48,428 | +0.36(+1.98%) |
Jul 28, 2017 | 18.44 | 18.62 | 18.33 | 18.40 | 42,903 | +0.02(+0.08%) |
Jul 27, 2017 | 18.65 | 18.78 | 18.33 | 18.39 | 53,389 | -0.25(-1.34%) |
Jul 26, 2017 | 18.62 | 18.78 | 18.53 | 18.64 | 39,768 | +0.11(+0.57%) |
Jul 25, 2017 | 18.40 | 18.84 | 18.38 | 18.53 | 67,427 | +0.25(+1.37%) |
Jul 24, 2017 | 18.49 | 18.49 | 18.02 | 18.28 | 70,600 | -0.05(-0.29%) |
Jul 21, 2017 | 18.65 | 18.65 | 18.28 | 18.33 | 50,284 | -0.17(-0.90%) |
Jul 20, 2017 | 18.50 | 18.55 | 18.37 | 18.50 | 63,520 | +0.07(+0.37%) |
Jul 19, 2017 | 18.46 | 18.55 | 18.35 | 18.43 | 47,864 | -0.02(-0.12%) |
Jul 18, 2017 | 18.32 | 18.52 | 18.17 | 18.46 | 50,662 | +0.12(+0.66%) |
Jul 17, 2017 | 18.37 | 18.61 | 18.23 | 18.33 | 66,406 | -0.02(-0.12%) |
Jul 14, 2017 | 18.51 | 18.51 | 18.21 | 18.36 | 37,453 | -0.15(-0.82%) |
Jul 13, 2017 | 18.41 | 18.65 | 18.39 | 18.51 | 51,189 | +0.19(+1.04%) |
Jul 12, 2017 | 18.32 | 18.57 | 18.25 | 18.32 | 46,399 | +0.13(+0.71%) |
Jul 11, 2017 | 18.18 | 18.38 | 18.03 | 18.19 | 47,848 | +0.01(+0.04%) |
Jul 10, 2017 | 18.55 | 18.96 | 18.05 | 18.18 | 47,085 | -0.38(-2.04%) |
Jul 07, 2017 | 18.67 | 18.92 | 18.18 | 18.56 | 59,959 | -0.09(-0.49%) |
Jul 06, 2017 | 19.02 | 19.02 | 18.63 | 18.65 | 57,621 | -0.46(-2.38%) |
Jul 05, 2017 | 19.54 | 19.54 | 18.99 | 19.11 | 31,270 | -0.52(-2.67%) |
Jul 03, 2017 | 19.91 | 19.91 | 19.17 | 19.63 | 34,557 | +0.15(+0.78%) |
Jun 30, 2017 | 19.73 | 19.82 | 19.46 | 19.48 | 55,514 | -0.20(-1.03%) |
Jun 29, 2017 | 19.63 | 19.70 | 19.23 | 19.68 | 70,179 | +0.05(+0.27%) |
Jun 28, 2017 | 19.23 | 19.87 | 19.23 | 19.63 | 62,905 | +0.44(+2.27%) |
Jun 27, 2017 | 19.30 | 19.49 | 19.10 | 19.20 | 39,066 | -0.20(-1.05%) |
Jun 26, 2017 | 19.24 | 19.43 | 19.02 | 19.40 | 40,853 | +0.44(+2.30%) |
Jun 23, 2017 | 19.01 | 18.79 | 18.96 | 108,579 | +0.17(+0.92%) | |
Jun 22, 2017 | 18.79 | 18.89 | 18.72 | 18.79 | 44,078 | +0.00(+0.00%) |
Jun 21, 2017 | 18.80 | 19.06 | 18.79 | 18.79 | 33,971 | +0.00(+0.00%) |
Jun 20, 2017 | 19.01 | 19.18 | 18.70 | 18.79 | 55,248 | -0.22(-1.15%) |
Jun 19, 2017 | 18.52 | 19.20 | 18.23 | 19.01 | 79,524 | +0.20(+1.04%) |
Jun 16, 2017 | 18.64 | 18.87 | 16.86 | 18.81 | 169,433 | -0.01(-0.04%) |
Jun 15, 2017 | 19.44 | 19.52 | 18.75 | 18.82 | 38,388 | -0.62(-3.21%) |
Jun 14, 2017 | 19.55 | 19.55 | 19.35 | 19.44 | 28,666 | -0.10(-0.50%) |
Jun 13, 2017 | 19.72 | 19.79 | 19.17 | 19.54 | 34,835 | -0.18(-0.91%) |
Jun 12, 2017 | 19.66 | 19.93 | 19.50 | 19.72 | 34,350 | +0.06(+0.31%) |
Jun 09, 2017 | 19.65 | 19.89 | 19.36 | 19.66 | 62,743 | +0.01(+0.04%) |
Jun 08, 2017 | 20.22 | 20.28 | 19.61 | 19.65 | 39,984 | -0.68(-3.33%) |
Jun 07, 2017 | 18.85 | 20.61 | 18.85 | 20.33 | 53,243 | +1.49(+7.90%) |
Jun 06, 2017 | 19.00 | 19.24 | 18.70 | 18.84 | 33,275 | -0.14(-0.75%) |
Jun 05, 2017 | 18.98 | 19.20 | 18.94 | 18.98 | 20,272 | +0.09(+0.48%) |
Jun 02, 2017 | 18.91 | 19.29 | 18.85 | 18.89 | 47,368 | +0.01(+0.04%) |