Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.88 | 18.91 | 18.68 | 18.78 | 42,717 | -0.07(-0.34%) |
Jul 28, 2017 | 18.65 | 18.84 | 18.62 | 18.84 | 40,164 | +0.13(+0.69%) |
Jul 27, 2017 | 18.71 | 18.78 | 18.68 | 18.71 | 47,925 | +0.00(+0.00%) |
Jul 26, 2017 | 18.68 | 18.81 | 18.65 | 18.71 | 42,542 | +0.10(+0.52%) |
Jul 25, 2017 | 18.63 | 18.71 | 18.49 | 18.62 | 31,618 | -0.06(-0.31%) |
Jul 24, 2017 | 18.52 | 18.71 | 18.50 | 18.67 | 34,251 | +0.16(+0.84%) |
Jul 21, 2017 | 18.45 | 18.55 | 18.45 | 18.52 | 27,257 | -0.03(-0.18%) |
Jul 20, 2017 | 18.62 | 18.62 | 18.13 | 18.55 | 62,460 | -0.10(-0.52%) |
Jul 19, 2017 | 18.32 | 18.68 | 18.32 | 18.65 | 64,178 | +0.20(+1.06%) |
Jul 18, 2017 | 18.32 | 18.45 | 18.32 | 18.45 | 34,191 | +0.03(+0.18%) |
Jul 17, 2017 | 18.13 | 18.45 | 18.13 | 18.42 | 42,626 | +0.16(+0.89%) |
Jul 14, 2017 | 18.03 | 18.40 | 18.03 | 18.26 | 73,383 | +0.10(+0.54%) |
Jul 13, 2017 | 18.10 | 18.23 | 18.10 | 18.16 | 23,782 | +0.03(+0.18%) |
Jul 12, 2017 | 17.93 | 18.23 | 17.93 | 18.13 | 59,871 | +0.16(+0.90%) |
Jul 11, 2017 | 17.87 | 17.99 | 17.77 | 17.97 | 47,454 | +0.06(+0.36%) |
Jul 10, 2017 | 17.77 | 17.93 | 17.71 | 17.90 | 36,775 | +0.06(+0.36%) |
Jul 07, 2017 | 17.90 | 17.93 | 17.77 | 17.84 | 51,210 | -0.10(-0.54%) |
Jul 06, 2017 | 17.87 | 17.93 | 17.71 | 17.93 | 30,599 | +0.06(+0.36%) |
Jul 05, 2017 | 17.84 | 17.93 | 17.74 | 17.87 | 43,785 | +0.10(+0.55%) |
Jul 03, 2017 | 17.74 | 17.90 | 17.66 | 17.77 | 43,896 | -0.10(-0.55%) |
Jun 30, 2017 | 17.84 | 18.03 | 17.67 | 17.87 | 70,261 | -0.06(-0.36%) |
Jun 29, 2017 | 18.06 | 18.10 | 17.67 | 17.93 | 33,287 | -0.07(-0.36%) |
Jun 28, 2017 | 17.71 | 18.06 | 17.66 | 18.00 | 78,234 | +0.26(+1.47%) |
Jun 27, 2017 | 17.77 | 17.87 | 17.71 | 17.74 | 38,623 | -0.03(-0.18%) |
Jun 26, 2017 | 17.58 | 17.80 | 17.49 | 17.77 | 84,625 | +0.13(+0.74%) |
Jun 23, 2017 | 17.45 | 17.67 | 17.40 | 17.64 | 34,055 | +0.19(+1.12%) |
Jun 22, 2017 | 17.38 | 17.71 | 17.25 | 17.45 | 119,117 | +0.03(+0.19%) |
Jun 21, 2017 | 17.74 | 17.74 | 17.32 | 17.41 | 143,895 | -0.39(-2.19%) |
Jun 20, 2017 | 17.67 | 17.87 | 17.35 | 17.80 | 116,259 | +0.10(+0.55%) |
Jun 19, 2017 | 18.29 | 18.29 | 17.71 | 17.71 | 90,838 | -0.62(-3.37%) |
Jun 16, 2017 | 18.13 | 18.45 | 17.80 | 18.32 | 99,357 | +0.36(+1.99%) |
Jun 15, 2017 | 18.06 | 18.16 | 17.93 | 17.97 | 48,044 | -0.19(-1.07%) |
Jun 14, 2017 | 18.06 | 18.16 | 17.93 | 18.16 | 78,383 | +0.26(+1.45%) |
Jun 13, 2017 | 17.93 | 18.10 | 17.87 | 17.90 | 71,941 | +0.03(+0.18%) |
Jun 12, 2017 | 17.97 | 18.03 | 17.77 | 17.87 | 29,782 | -0.06(-0.36%) |
Jun 09, 2017 | 17.58 | 17.93 | 17.58 | 17.93 | 60,819 | +0.42(+2.41%) |
Jun 08, 2017 | 17.32 | 17.67 | 17.32 | 17.51 | 98,477 | +0.32(+1.89%) |
Jun 07, 2017 | 18.03 | 18.06 | 17.10 | 17.19 | 337,210 | -0.84(-4.68%) |
Jun 06, 2017 | 17.90 | 18.06 | 17.87 | 18.03 | 63,394 | +0.13(+0.73%) |
Jun 05, 2017 | 17.93 | 18.17 | 17.90 | 17.90 | 89,189 | +0.00(+0.00%) |
Jun 02, 2017 | 18.06 | 18.26 | 17.83 | 17.90 | 167,021 | -0.23(-1.25%) |
Jun 01, 2017 | 18.29 | 18.52 | 18.12 | 18.13 | 111,603 | -0.13(-0.71%) |
May 31, 2017 | 18.19 | 18.26 | 18.04 | 18.26 | 56,039 | +0.13(+0.72%) |
May 30, 2017 | 18.26 | 18.31 | 18.03 | 18.13 | 79,814 | +0.00(+0.00%) |
May 26, 2017 | 18.03 | 18.19 | 18.01 | 18.13 | 42,011 | +0.07(+0.36%) |
May 25, 2017 | 17.93 | 18.13 | 17.86 | 18.06 | 51,645 | +0.13(+0.72%) |
May 24, 2017 | 18.03 | 18.19 | 17.93 | 17.93 | 57,891 | -0.20(-1.08%) |
May 23, 2017 | 18.13 | 18.16 | 17.90 | 18.13 | 45,797 | +0.03(+0.18%) |
May 22, 2017 | 17.93 | 18.10 | 17.74 | 18.10 | 89,412 | +0.07(+0.36%) |
May 19, 2017 | 18.23 | 18.45 | 17.97 | 18.03 | 89,179 | -0.23(-1.25%) |
May 18, 2017 | 17.93 | 18.26 | 17.80 | 18.26 | 101,445 | +0.29(+1.63%) |
May 17, 2017 | 18.10 | 18.19 | 17.89 | 17.97 | 96,163 | -0.32(-1.78%) |
May 16, 2017 | 18.55 | 18.68 | 18.13 | 18.29 | 70,425 | -0.13(-0.69%) |
May 15, 2017 | 18.13 | 18.45 | 18.04 | 18.42 | 148,892 | +0.32(+1.76%) |
May 12, 2017 | 18.26 | 18.26 | 18.07 | 18.10 | 50,058 | +0.00(+0.00%) |
May 11, 2017 | 17.81 | 18.16 | 17.81 | 18.10 | 79,442 | +0.35(+1.97%) |
May 10, 2017 | 17.91 | 18.23 | 17.75 | 17.75 | 120,635 | -0.13(-0.71%) |
May 09, 2017 | 18.07 | 18.10 | 17.68 | 17.88 | 68,985 | -0.13(-0.71%) |
May 08, 2017 | 18.16 | 18.16 | 17.88 | 18.00 | 88,283 | -0.06(-0.35%) |
May 05, 2017 | 17.78 | 18.10 | 17.71 | 18.07 | 80,782 | +0.38(+2.16%) |
May 04, 2017 | 17.94 | 17.97 | 17.61 | 17.68 | 113,617 | -0.16(-0.89%) |
May 03, 2017 | 17.49 | 17.90 | 17.05 | 17.84 | 264,144 | +0.41(+2.38%) |
May 02, 2017 | 17.75 | 17.84 | 17.24 | 17.43 | 273,694 | -0.41(-2.32%) |