Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.15 | 18.18 | 17.89 | 17.91 | 98,005 | -0.19(-1.05%) |
Jul 28, 2017 | 18.22 | 18.43 | 17.98 | 18.10 | 425,555 | -0.08(-0.44%) |
Jul 27, 2017 | 18.24 | 18.27 | 18.12 | 18.18 | 93,380 | +0.03(+0.17%) |
Jul 26, 2017 | 18.19 | 18.37 | 18.12 | 18.15 | 145,055 | +0.01(+0.06%) |
Jul 25, 2017 | 18.24 | 18.29 | 18.05 | 18.14 | 179,692 | +0.09(+0.50%) |
Jul 24, 2017 | 19.41 | 19.41 | 18.01 | 18.05 | 140,300 | -0.09(-0.50%) |
Jul 21, 2017 | 18.45 | 18.45 | 17.99 | 18.14 | 180,632 | +0.07(+0.39%) |
Jul 20, 2017 | 18.29 | 18.00 | 18.07 | 136,678 | -0.22(-1.20%) | |
Jul 19, 2017 | 18.25 | 18.39 | 17.61 | 18.29 | 160,844 | +0.10(+0.55%) |
Jul 18, 2017 | 18.10 | 18.32 | 18.02 | 18.19 | 195,917 | +0.21(+1.17%) |
Jul 17, 2017 | 17.88 | 18.07 | 17.86 | 17.98 | 87,701 | +0.10(+0.56%) |
Jul 14, 2017 | 17.86 | 17.93 | 17.67 | 17.88 | 83,867 | +0.17(+0.96%) |
Jul 13, 2017 | 17.59 | 17.81 | 17.58 | 17.71 | 154,275 | -0.04(-0.23%) |
Jul 12, 2017 | 17.76 | 18.26 | 17.61 | 17.75 | 175,238 | -0.45(-2.47%) |
Jul 11, 2017 | 17.91 | 18.29 | 17.73 | 18.20 | 124,398 | +0.28(+1.56%) |
Jul 10, 2017 | 17.93 | 18.16 | 17.83 | 17.92 | 82,851 | -0.11(-0.61%) |
Jul 07, 2017 | 17.86 | 18.05 | 17.77 | 18.03 | 57,717 | +0.12(+0.67%) |
Jul 06, 2017 | 18.22 | 18.22 | 17.86 | 17.91 | 95,859 | -0.26(-1.43%) |
Jul 05, 2017 | 18.34 | 18.40 | 18.06 | 18.17 | 127,543 | -0.21(-1.14%) |
Jul 03, 2017 | 18.00 | 18.49 | 18.00 | 18.38 | 112,286 | +0.34(+1.88%) |
Jun 30, 2017 | 17.75 | 18.08 | 17.66 | 18.04 | 129,050 | +0.31(+1.75%) |
Jun 29, 2017 | 17.60 | 17.73 | 17.31 | 17.73 | 135,341 | +0.15(+0.85%) |
Jun 28, 2017 | 17.49 | 17.64 | 17.39 | 17.58 | 106,061 | +0.18(+1.03%) |
Jun 27, 2017 | 17.50 | 17.79 | 17.35 | 17.40 | 132,385 | -0.10(-0.57%) |
Jun 26, 2017 | 17.53 | 17.64 | 17.25 | 17.50 | 92,616 | +0.01(+0.06%) |
Jun 23, 2017 | 17.21 | 17.50 | 17.17 | 17.49 | 199,423 | +0.18(+1.04%) |
Jun 22, 2017 | 17.13 | 17.55 | 17.12 | 17.31 | 96,537 | +0.18(+1.05%) |
Jun 21, 2017 | 17.60 | 17.60 | 17.09 | 17.13 | 126,406 | -0.52(-2.95%) |
Jun 20, 2017 | 17.62 | 17.86 | 17.46 | 17.65 | 132,470 | -0.12(-0.68%) |
Jun 19, 2017 | 17.45 | 17.77 | 17.08 | 17.77 | 196,137 | +0.42(+2.42%) |
Jun 16, 2017 | 16.70 | 17.42 | 16.70 | 17.35 | 571,050 | +0.26(+1.52%) |
Jun 15, 2017 | 17.15 | 17.19 | 16.92 | 17.09 | 142,529 | -0.15(-0.87%) |
Jun 14, 2017 | 16.98 | 17.31 | 16.77 | 17.24 | 267,548 | +0.20(+1.17%) |
Jun 13, 2017 | 17.12 | 17.25 | 16.93 | 17.04 | 112,490 | -0.05(-0.29%) |
Jun 12, 2017 | 16.97 | 17.17 | 16.93 | 17.09 | 205,818 | +0.14(+0.83%) |
Jun 09, 2017 | 16.80 | 17.09 | 16.79 | 16.95 | 184,346 | +0.17(+1.01%) |
Jun 08, 2017 | 16.44 | 16.92 | 16.44 | 16.78 | 108,186 | +0.25(+1.51%) |
Jun 07, 2017 | 16.91 | 17.02 | 16.48 | 16.53 | 90,249 | -0.43(-2.54%) |
Jun 06, 2017 | 16.75 | 17.01 | 16.52 | 16.96 | 166,926 | +0.23(+1.37%) |
Jun 05, 2017 | 16.86 | 16.98 | 16.61 | 16.73 | 359,112 | -0.22(-1.30%) |
Jun 02, 2017 | 17.35 | 17.35 | 16.92 | 16.95 | 310,759 | -0.35(-2.02%) |
Jun 01, 2017 | 17.37 | 17.37 | 17.09 | 17.30 | 154,922 | +0.09(+0.52%) |
May 31, 2017 | 16.94 | 17.24 | 16.87 | 17.21 | 285,052 | +0.39(+2.32%) |
May 30, 2017 | 16.73 | 17.00 | 16.63 | 16.82 | 147,868 | +0.01(+0.06%) |
May 26, 2017 | 16.80 | 16.90 | 16.58 | 16.81 | 131,210 | +0.10(+0.60%) |
May 25, 2017 | 16.56 | 16.91 | 16.54 | 16.71 | 113,615 | +0.14(+0.84%) |
May 24, 2017 | 16.86 | 16.94 | 16.48 | 16.57 | 122,070 | -0.31(-1.84%) |
May 23, 2017 | 16.95 | 17.02 | 16.78 | 16.88 | 110,753 | -0.07(-0.41%) |
May 22, 2017 | 16.93 | 17.07 | 16.90 | 16.95 | 102,681 | +0.02(+0.12%) |
May 19, 2017 | 16.74 | 17.00 | 16.52 | 16.93 | 118,936 | +0.26(+1.56%) |
May 18, 2017 | 16.55 | 16.82 | 16.41 | 16.67 | 120,217 | +0.05(+0.30%) |
May 17, 2017 | 16.31 | 16.70 | 16.31 | 16.62 | 113,544 | +0.13(+0.79%) |
May 16, 2017 | 16.75 | 16.75 | 16.36 | 16.49 | 135,760 | -0.17(-1.02%) |
May 15, 2017 | 16.65 | 16.82 | 16.63 | 16.66 | 116,867 | +0.01(+0.06%) |
May 12, 2017 | 16.66 | 16.88 | 16.58 | 16.65 | 122,963 | -0.03(-0.18%) |
May 11, 2017 | 16.78 | 16.82 | 16.50 | 16.68 | 94,687 | -0.16(-0.95%) |
May 10, 2017 | 17.00 | 17.25 | 16.76 | 16.84 | 201,658 | +0.08(+0.48%) |
May 09, 2017 | 16.84 | 16.84 | 16.59 | 16.76 | 106,071 | -0.08(-0.48%) |
May 08, 2017 | 16.58 | 16.85 | 16.41 | 16.84 | 97,415 | +0.32(+1.94%) |
May 05, 2017 | 16.16 | 16.56 | 16.16 | 16.52 | 83,742 | +0.29(+1.79%) |
May 04, 2017 | 16.25 | 16.32 | 16.15 | 16.23 | 96,069 | -0.05(-0.31%) |
May 03, 2017 | 16.12 | 16.48 | 16.01 | 16.28 | 145,778 | +0.09(+0.56%) |
May 02, 2017 | 16.53 | 16.70 | 16.13 | 16.19 | 114,683 | -0.35(-2.12%) |