Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.05 | 21.88 | 21.05 | 21.85 | 51,182 | +0.80(+3.80%) |
Aug 30, 2017 | 21.05 | 21.20 | 20.65 | 21.05 | 88,556 | -0.60(-2.77%) |
Aug 29, 2017 | 22.50 | 22.50 | 21.50 | 21.65 | 51,654 | -1.05(-4.63%) |
Aug 28, 2017 | 22.50 | 22.80 | 22.30 | 22.70 | 33,570 | +0.30(+1.34%) |
Aug 25, 2017 | 22.05 | 22.40 | 22.05 | 22.40 | 32,106 | +0.35(+1.59%) |
Aug 24, 2017 | 21.65 | 22.10 | 21.65 | 22.05 | 35,060 | +0.15(+0.68%) |
Aug 23, 2017 | 21.50 | 22.00 | 21.40 | 21.90 | 44,984 | +0.40(+1.86%) |
Aug 22, 2017 | 20.80 | 21.50 | 20.70 | 21.50 | 38,535 | +0.80(+3.86%) |
Aug 21, 2017 | 20.20 | 20.95 | 20.15 | 20.70 | 54,121 | +0.80(+4.02%) |
Aug 18, 2017 | 19.75 | 20.30 | 19.75 | 19.90 | 68,293 | +0.05(+0.25%) |
Aug 17, 2017 | 20.00 | 20.45 | 19.85 | 19.85 | 72,708 | -0.10(-0.50%) |
Aug 16, 2017 | 20.00 | 20.00 | 19.80 | 19.95 | 47,856 | +0.05(+0.25%) |
Aug 15, 2017 | 19.25 | 20.10 | 19.25 | 19.90 | 129,930 | +0.70(+3.65%) |
Aug 14, 2017 | 18.65 | 19.35 | 18.65 | 19.20 | 78,541 | +0.75(+4.07%) |
Aug 11, 2017 | 18.25 | 18.55 | 18.20 | 18.45 | 93,358 | +0.25(+1.37%) |
Aug 10, 2017 | 17.90 | 18.45 | 17.90 | 18.20 | 70,540 | +0.35(+1.96%) |
Aug 09, 2017 | 17.90 | 18.34 | 17.85 | 17.85 | 77,610 | -0.05(-0.28%) |
Aug 08, 2017 | 18.10 | 18.80 | 17.75 | 17.90 | 76,393 | +1.30(+7.83%) |
Aug 07, 2017 | 17.05 | 17.05 | 16.55 | 16.60 | 20,697 | -0.50(-2.92%) |
Aug 04, 2017 | 17.45 | 17.05 | 17.10 | 8,096 | -0.35(-2.01%) | |
Aug 03, 2017 | 17.40 | 17.50 | 17.35 | 17.45 | 11,691 | +0.00(+0.00%) |
Aug 02, 2017 | 17.40 | 17.55 | 17.35 | 17.45 | 9,359 | +0.00(+0.00%) |
Aug 01, 2017 | 17.60 | 17.60 | 17.40 | 17.45 | 9,623 | -0.05(-0.29%) |
Jul 31, 2017 | 17.60 | 17.85 | 17.35 | 17.50 | 12,280 | +0.00(+0.00%) |
Jul 28, 2017 | 17.60 | 17.85 | 17.50 | 17.50 | 13,354 | -0.20(-1.13%) |
Jul 27, 2017 | 17.85 | 18.00 | 17.70 | 17.70 | 12,279 | -0.15(-0.84%) |
Jul 26, 2017 | 18.05 | 18.05 | 17.75 | 17.85 | 14,063 | -0.10(-0.56%) |
Jul 25, 2017 | 17.70 | 18.10 | 17.70 | 17.95 | 18,228 | +0.30(+1.70%) |
Jul 24, 2017 | 17.50 | 17.77 | 17.35 | 17.65 | 17,351 | +0.05(+0.28%) |
Jul 21, 2017 | 17.65 | 17.65 | 17.45 | 17.60 | 21,573 | +0.05(+0.28%) |
Jul 20, 2017 | 17.45 | 17.65 | 17.35 | 17.55 | 12,005 | +0.10(+0.57%) |
Jul 19, 2017 | 17.35 | 17.70 | 17.35 | 17.45 | 15,217 | +0.05(+0.29%) |
Jul 18, 2017 | 17.35 | 17.45 | 17.35 | 17.40 | 5,331 | -0.10(-0.57%) |
Jul 17, 2017 | 17.55 | 17.93 | 17.40 | 17.50 | 17,376 | +0.00(+0.00%) |
Jul 14, 2017 | 17.55 | 17.80 | 17.45 | 17.50 | 21,431 | -0.05(-0.28%) |
Jul 13, 2017 | 17.50 | 17.55 | 17.15 | 17.55 | 41,213 | +0.05(+0.29%) |
Jul 12, 2017 | 17.55 | 17.70 | 17.30 | 17.50 | 40,854 | +0.00(+0.00%) |
Jul 11, 2017 | 17.65 | 17.65 | 17.20 | 17.50 | 18,105 | -0.15(-0.85%) |
Jul 10, 2017 | 17.35 | 17.75 | 17.25 | 17.65 | 29,145 | +0.35(+2.02%) |
Jul 07, 2017 | 17.35 | 17.45 | 17.10 | 17.30 | 35,639 | +0.10(+0.58%) |
Jul 06, 2017 | 17.15 | 17.55 | 17.15 | 17.20 | 17,612 | -0.05(-0.29%) |
Jul 05, 2017 | 17.60 | 18.10 | 17.20 | 17.25 | 28,529 | -0.15(-0.86%) |
Jul 03, 2017 | 17.30 | 17.55 | 17.30 | 17.40 | 9,052 | +0.10(+0.58%) |
Jun 30, 2017 | 17.45 | 17.50 | 17.25 | 17.30 | 19,170 | -0.15(-0.86%) |
Jun 29, 2017 | 17.45 | 17.75 | 17.35 | 17.45 | 22,442 | +0.05(+0.29%) |
Jun 28, 2017 | 17.20 | 17.62 | 17.20 | 17.40 | 19,013 | +0.25(+1.46%) |
Jun 27, 2017 | 17.25 | 17.51 | 17.05 | 17.15 | 26,194 | -0.20(-1.15%) |
Jun 26, 2017 | 17.50 | 17.90 | 17.20 | 17.35 | 34,355 | -0.05(-0.29%) |
Jun 23, 2017 | 17.30 | 17.65 | 17.25 | 17.40 | 172,485 | +0.10(+0.58%) |
Jun 22, 2017 | 17.05 | 17.50 | 17.05 | 17.30 | 45,887 | +0.15(+0.87%) |
Jun 21, 2017 | 17.65 | 17.65 | 17.00 | 17.15 | 18,797 | -0.25(-1.44%) |
Jun 20, 2017 | 17.35 | 17.65 | 17.35 | 17.40 | 23,135 | -0.05(-0.29%) |
Jun 19, 2017 | 17.35 | 17.70 | 17.15 | 17.45 | 30,325 | +0.10(+0.58%) |
Jun 16, 2017 | 17.30 | 17.50 | 17.21 | 17.35 | 54,078 | -0.10(-0.57%) |
Jun 15, 2017 | 17.15 | 17.45 | 17.15 | 17.45 | 20,145 | +0.20(+1.16%) |
Jun 14, 2017 | 17.40 | 17.46 | 17.05 | 17.25 | 38,222 | -0.15(-0.86%) |
Jun 13, 2017 | 17.55 | 17.75 | 17.35 | 17.40 | 45,177 | -0.05(-0.29%) |
Jun 12, 2017 | 17.60 | 17.85 | 17.25 | 17.45 | 29,908 | -0.20(-1.13%) |
Jun 09, 2017 | 17.80 | 17.90 | 17.60 | 17.65 | 27,290 | -0.15(-0.84%) |
Jun 08, 2017 | 17.70 | 17.80 | 17.55 | 17.80 | 20,443 | +0.30(+1.71%) |
Jun 07, 2017 | 17.55 | 17.60 | 17.35 | 17.50 | 19,502 | -0.05(-0.28%) |
Jun 06, 2017 | 17.60 | 17.85 | 17.55 | 17.55 | 16,201 | -0.15(-0.85%) |
Jun 05, 2017 | 17.70 | 17.90 | 17.70 | 17.70 | 11,258 | +0.00(+0.00%) |
Jun 02, 2017 | 17.50 | 17.85 | 17.50 | 17.70 | 42,437 | +0.20(+1.14%) |