Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.15 | 21.40 | 21.00 | 21.05 | 229,431 | -0.05(-0.24%) |
Aug 30, 2017 | 21.35 | 21.35 | 20.95 | 21.10 | 302,478 | -0.30(-1.40%) |
Aug 29, 2017 | 21.15 | 21.50 | 21.10 | 21.40 | 365,652 | +0.15(+0.71%) |
Aug 28, 2017 | 21.15 | 21.40 | 21.10 | 21.25 | 340,491 | +0.15(+0.71%) |
Aug 25, 2017 | 21.15 | 21.35 | 20.95 | 21.10 | 153,913 | -0.05(-0.24%) |
Aug 24, 2017 | 21.15 | 21.30 | 21.00 | 21.15 | 168,451 | +0.00(+0.00%) |
Aug 23, 2017 | 20.45 | 21.30 | 20.05 | 21.15 | 636,748 | +0.70(+3.42%) |
Aug 22, 2017 | 20.55 | 20.80 | 20.43 | 20.45 | 428,345 | -0.10(-0.49%) |
Aug 21, 2017 | 20.50 | 20.75 | 20.43 | 20.55 | 380,518 | +0.05(+0.24%) |
Aug 18, 2017 | 20.45 | 20.80 | 20.20 | 20.50 | 277,672 | -0.15(-0.73%) |
Aug 17, 2017 | 21.30 | 21.40 | 20.50 | 20.65 | 464,044 | -0.60(-2.82%) |
Aug 16, 2017 | 21.35 | 21.60 | 21.20 | 21.25 | 294,798 | -0.15(-0.70%) |
Aug 15, 2017 | 21.50 | 21.50 | 21.25 | 21.40 | 360,343 | -0.05(-0.23%) |
Aug 14, 2017 | 21.40 | 21.68 | 21.20 | 21.45 | 453,800 | +0.15(+0.70%) |
Aug 11, 2017 | 21.10 | 21.60 | 20.85 | 21.30 | 397,415 | +0.05(+0.24%) |
Aug 10, 2017 | 21.30 | 21.60 | 21.15 | 21.25 | 475,729 | -0.10(-0.47%) |
Aug 09, 2017 | 21.30 | 21.75 | 21.00 | 21.35 | 427,183 | -0.10(-0.47%) |
Aug 08, 2017 | 21.40 | 21.95 | 21.40 | 21.45 | 643,496 | -0.40(-1.83%) |
Aug 07, 2017 | 21.60 | 22.00 | 21.40 | 21.85 | 917,120 | +0.25(+1.16%) |
Aug 04, 2017 | 18.60 | 22.00 | 17.85 | 21.60 | 1,771,711 | +3.60(+20.00%) |
Aug 03, 2017 | 18.50 | 18.80 | 17.90 | 18.00 | 587,723 | -0.65(-3.49%) |
Aug 02, 2017 | 18.45 | 18.73 | 18.15 | 18.65 | 698,999 | +0.15(+0.81%) |
Aug 01, 2017 | 18.65 | 18.73 | 18.30 | 18.50 | 418,891 | -0.15(-0.80%) |
Jul 31, 2017 | 18.70 | 18.75 | 18.30 | 18.65 | 269,539 | -0.10(-0.53%) |
Jul 28, 2017 | 18.90 | 19.05 | 18.60 | 18.75 | 239,334 | -0.20(-1.06%) |
Jul 27, 2017 | 18.75 | 19.10 | 18.65 | 18.95 | 335,396 | +0.25(+1.34%) |
Jul 26, 2017 | 18.85 | 18.90 | 18.60 | 18.70 | 363,544 | -0.10(-0.53%) |
Jul 25, 2017 | 18.70 | 19.20 | 18.60 | 18.80 | 421,279 | +0.20(+1.08%) |
Jul 24, 2017 | 18.45 | 18.80 | 18.43 | 18.60 | 806,283 | +0.05(+0.27%) |
Jul 21, 2017 | 18.30 | 18.60 | 18.15 | 18.55 | 304,311 | +0.40(+2.20%) |
Jul 20, 2017 | 17.95 | 18.27 | 17.95 | 18.15 | 542,464 | +0.15(+0.83%) |
Jul 19, 2017 | 17.70 | 18.02 | 17.70 | 18.00 | 394,099 | +0.25(+1.41%) |
Jul 18, 2017 | 17.75 | 17.85 | 17.45 | 17.75 | 390,070 | +0.00(+0.00%) |
Jul 17, 2017 | 17.25 | 17.90 | 17.25 | 17.75 | 465,872 | +0.40(+2.31%) |
Jul 14, 2017 | 16.75 | 17.35 | 16.70 | 17.35 | 545,054 | +0.70(+4.20%) |
Jul 13, 2017 | 16.55 | 16.85 | 16.40 | 16.65 | 1,791,530 | +0.05(+0.30%) |
Jul 12, 2017 | 16.85 | 16.95 | 16.45 | 16.60 | 472,219 | -0.15(-0.90%) |
Jul 11, 2017 | 17.90 | 18.05 | 16.65 | 16.75 | 1,020,939 | -1.25(-6.94%) |
Jul 10, 2017 | 19.00 | 19.00 | 17.40 | 18.00 | 920,532 | -1.35(-6.98%) |
Jul 07, 2017 | 19.05 | 19.40 | 18.70 | 19.35 | 258,259 | +0.40(+2.11%) |
Jul 06, 2017 | 18.95 | 19.25 | 18.80 | 18.95 | 220,346 | -0.05(-0.26%) |
Jul 05, 2017 | 19.40 | 19.50 | 18.65 | 19.00 | 263,413 | -0.45(-2.31%) |
Jul 03, 2017 | 19.55 | 19.60 | 19.30 | 19.45 | 149,004 | -0.10(-0.51%) |
Jun 30, 2017 | 19.45 | 19.90 | 19.20 | 19.55 | 361,516 | +0.15(+0.77%) |
Jun 29, 2017 | 19.65 | 19.65 | 19.15 | 19.40 | 327,012 | -0.26(-1.32%) |
Jun 28, 2017 | 19.00 | 19.70 | 18.95 | 19.66 | 445,960 | +0.76(+4.02%) |
Jun 27, 2017 | 18.45 | 19.05 | 18.40 | 18.90 | 349,078 | +0.45(+2.44%) |
Jun 26, 2017 | 18.70 | 18.75 | 18.40 | 18.45 | 192,962 | -0.20(-1.07%) |
Jun 23, 2017 | 18.25 | 18.68 | 18.00 | 18.65 | 464,044 | +0.40(+2.19%) |
Jun 22, 2017 | 18.25 | 18.50 | 17.95 | 18.25 | 666,992 | +0.00(+0.00%) |
Jun 21, 2017 | 18.40 | 18.70 | 18.10 | 18.25 | 264,109 | -0.15(-0.82%) |
Jun 20, 2017 | 18.70 | 18.90 | 18.30 | 18.40 | 223,173 | -0.30(-1.60%) |
Jun 19, 2017 | 19.15 | 19.15 | 18.60 | 18.70 | 327,077 | -0.40(-2.09%) |
Jun 16, 2017 | 18.45 | 19.30 | 18.45 | 19.10 | 789,361 | +0.45(+2.41%) |
Jun 15, 2017 | 18.85 | 19.10 | 18.50 | 18.65 | 209,377 | -0.40(-2.10%) |
Jun 14, 2017 | 18.90 | 19.35 | 18.55 | 19.05 | 199,836 | +0.05(+0.26%) |
Jun 13, 2017 | 19.05 | 19.20 | 18.60 | 19.00 | 290,708 | -0.05(-0.26%) |
Jun 12, 2017 | 17.90 | 19.05 | 17.80 | 19.05 | 257,138 | +1.10(+6.13%) |
Jun 09, 2017 | 17.40 | 18.20 | 17.27 | 17.95 | 360,135 | +0.50(+2.87%) |
Jun 08, 2017 | 17.20 | 17.70 | 17.05 | 17.45 | 127,748 | +0.25(+1.45%) |
Jun 07, 2017 | 17.40 | 17.60 | 17.05 | 17.20 | 131,747 | -0.15(-0.86%) |
Jun 06, 2017 | 17.35 | 17.48 | 17.25 | 17.35 | 100,666 | -0.10(-0.57%) |
Jun 05, 2017 | 17.70 | 17.70 | 17.40 | 17.45 | 134,413 | -0.25(-1.41%) |
Jun 02, 2017 | 17.55 | 17.95 | 17.50 | 17.70 | 198,967 | +0.10(+0.57%) |