Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.88 | 18.00 | 17.72 | 17.97 | 612,285 | +0.03(+0.18%) |
Jul 28, 2017 | 18.12 | 18.38 | 17.65 | 17.93 | 1,127,397 | -0.29(-1.59%) |
Jul 27, 2017 | 18.11 | 18.27 | 17.99 | 18.22 | 322,952 | +0.04(+0.23%) |
Jul 26, 2017 | 18.19 | 18.30 | 18.06 | 18.18 | 524,435 | -0.02(-0.09%) |
Jul 25, 2017 | 18.34 | 18.36 | 18.10 | 18.20 | 825,813 | -0.10(-0.54%) |
Jul 24, 2017 | 18.57 | 18.58 | 18.29 | 18.30 | 480,880 | -0.28(-1.51%) |
Jul 21, 2017 | 18.60 | 18.68 | 18.48 | 18.58 | 395,621 | -0.01(-0.04%) |
Jul 20, 2017 | 18.69 | 18.74 | 18.54 | 18.58 | 390,894 | -0.11(-0.57%) |
Jul 19, 2017 | 18.60 | 18.72 | 18.54 | 18.69 | 435,390 | +0.11(+0.58%) |
Jul 18, 2017 | 18.68 | 18.77 | 18.54 | 18.58 | 455,350 | -0.11(-0.57%) |
Jul 17, 2017 | 18.57 | 18.79 | 18.49 | 18.69 | 525,011 | +0.12(+0.62%) |
Jul 14, 2017 | 18.51 | 18.65 | 18.51 | 18.58 | 418,210 | +0.12(+0.67%) |
Jul 13, 2017 | 18.46 | 18.50 | 18.34 | 18.45 | 468,211 | +0.02(+0.13%) |
Jul 12, 2017 | 18.38 | 18.58 | 18.37 | 18.43 | 657,470 | +0.17(+0.90%) |
Jul 11, 2017 | 18.13 | 18.29 | 18.03 | 18.26 | 784,642 | +0.17(+0.96%) |
Jul 10, 2017 | 18.38 | 18.42 | 18.08 | 18.09 | 928,723 | -0.25(-1.35%) |
Jul 07, 2017 | 18.26 | 18.38 | 18.10 | 18.34 | 1,530,204 | +0.05(+0.27%) |
Jul 06, 2017 | 18.30 | 18.31 | 18.21 | 18.29 | 1,143,960 | -0.04(-0.23%) |
Jul 05, 2017 | 18.67 | 18.72 | 18.26 | 18.33 | 616,168 | -0.36(-1.90%) |
Jul 03, 2017 | 18.56 | 18.70 | 18.31 | 18.68 | 414,725 | +0.20(+1.07%) |
Jun 30, 2017 | 18.39 | 18.56 | 18.28 | 18.49 | 662,366 | +0.17(+0.95%) |
Jun 29, 2017 | 18.37 | 18.37 | 18.09 | 18.31 | 651,058 | -0.11(-0.58%) |
Jun 28, 2017 | 18.43 | 18.48 | 18.29 | 18.42 | 726,814 | +0.01(+0.04%) |
Jun 27, 2017 | 18.42 | 18.50 | 18.37 | 18.41 | 701,975 | -0.05(-0.27%) |
Jun 26, 2017 | 18.42 | 18.49 | 18.32 | 18.46 | 465,866 | +0.08(+0.45%) |
Jun 23, 2017 | 18.31 | 18.47 | 18.22 | 18.38 | 1,000,244 | +0.07(+0.41%) |
Jun 22, 2017 | 18.32 | 18.34 | 18.16 | 18.30 | 779,233 | -0.07(-0.36%) |
Jun 21, 2017 | 18.32 | 18.39 | 18.26 | 18.37 | 772,134 | +0.07(+0.41%) |
Jun 20, 2017 | 18.27 | 18.34 | 18.15 | 18.30 | 556,526 | +0.02(+0.14%) |
Jun 19, 2017 | 18.04 | 18.31 | 17.85 | 18.27 | 675,241 | +0.25(+1.37%) |
Jun 16, 2017 | 18.25 | 18.25 | 17.88 | 18.02 | 1,202,447 | -0.22(-1.22%) |
Jun 15, 2017 | 18.21 | 18.39 | 18.21 | 18.25 | 332,830 | -0.02(-0.14%) |
Jun 14, 2017 | 18.38 | 18.38 | 18.20 | 18.27 | 570,905 | -0.03(-0.18%) |
Jun 13, 2017 | 18.30 | 18.32 | 18.19 | 18.30 | 608,329 | -0.06(-0.31%) |
Jun 12, 2017 | 18.04 | 18.36 | 18.04 | 18.36 | 562,801 | +0.31(+1.69%) |
Jun 09, 2017 | 17.82 | 18.19 | 17.77 | 18.06 | 610,186 | +0.19(+1.06%) |
Jun 08, 2017 | 17.92 | 17.96 | 17.76 | 17.87 | 478,809 | -0.06(-0.32%) |
Jun 07, 2017 | 17.74 | 17.99 | 17.64 | 17.92 | 645,740 | +0.21(+1.17%) |
Jun 06, 2017 | 17.97 | 17.97 | 17.70 | 17.72 | 585,015 | -0.23(-1.29%) |
Jun 05, 2017 | 18.06 | 18.10 | 17.92 | 17.95 | 351,217 | -0.18(-1.00%) |
Jun 02, 2017 | 18.06 | 18.24 | 18.02 | 18.13 | 567,571 | +0.11(+0.60%) |
Jun 01, 2017 | 17.82 | 18.06 | 17.76 | 18.02 | 588,302 | +0.18(+1.02%) |
May 31, 2017 | 17.76 | 17.88 | 17.54 | 17.84 | 979,132 | +0.11(+0.61%) |
May 30, 2017 | 17.71 | 17.86 | 17.61 | 17.73 | 491,376 | +0.00(+0.00%) |
May 26, 2017 | 17.94 | 17.95 | 17.63 | 17.73 | 479,012 | -0.22(-1.23%) |
May 25, 2017 | 18.09 | 18.09 | 17.92 | 17.95 | 354,080 | -0.11(-0.59%) |
May 24, 2017 | 18.01 | 18.18 | 17.98 | 18.06 | 456,128 | +0.03(+0.18%) |
May 23, 2017 | 18.05 | 18.18 | 17.98 | 18.03 | 467,537 | +0.05(+0.27%) |
May 22, 2017 | 17.93 | 18.07 | 17.90 | 17.98 | 373,307 | +0.06(+0.32%) |
May 19, 2017 | 17.83 | 18.07 | 17.72 | 17.92 | 459,246 | +0.11(+0.60%) |
May 18, 2017 | 17.86 | 17.95 | 17.77 | 17.82 | 646,058 | -0.05(-0.27%) |
May 17, 2017 | 17.89 | 18.11 | 17.77 | 17.86 | 685,715 | -0.13(-0.73%) |
May 16, 2017 | 18.03 | 18.10 | 17.96 | 18.00 | 575,840 | -0.05(-0.27%) |
May 15, 2017 | 18.13 | 18.24 | 18.01 | 18.05 | 499,281 | -0.04(-0.23%) |
May 12, 2017 | 18.12 | 18.23 | 18.07 | 18.09 | 788,542 | -0.11(-0.63%) |
May 11, 2017 | 18.15 | 18.20 | 17.96 | 18.20 | 681,893 | +0.00(+0.00%) |
May 10, 2017 | 18.01 | 18.27 | 17.98 | 18.20 | 594,410 | +0.17(+0.95%) |
May 09, 2017 | 18.21 | 18.21 | 17.96 | 18.03 | 584,134 | -0.16(-0.90%) |
May 08, 2017 | 18.41 | 18.46 | 18.14 | 18.19 | 591,987 | -0.18(-0.98%) |
May 05, 2017 | 18.41 | 18.64 | 18.18 | 18.37 | 569,891 | -0.01(-0.04%) |
May 04, 2017 | 18.13 | 18.41 | 17.94 | 18.38 | 935,605 | +0.17(+0.94%) |
May 03, 2017 | 18.55 | 18.55 | 18.05 | 18.21 | 1,237,051 | -0.26(-1.42%) |
May 02, 2017 | 18.73 | 18.75 | 18.42 | 18.47 | 1,002,609 | -0.29(-1.57%) |