Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.71 | 18.90 | 18.61 | 18.77 | 525,503 | +0.05(+0.25%) |
Jul 28, 2017 | 18.80 | 18.86 | 18.69 | 18.72 | 339,772 | -0.34(-1.77%) |
Jul 27, 2017 | 18.95 | 19.06 | 18.88 | 19.06 | 323,137 | +0.09(+0.49%) |
Jul 26, 2017 | 18.82 | 18.98 | 18.70 | 18.97 | 273,465 | +0.10(+0.54%) |
Jul 25, 2017 | 18.93 | 18.95 | 18.85 | 18.86 | 213,569 | -0.06(-0.30%) |
Jul 24, 2017 | 18.94 | 19.00 | 18.89 | 18.92 | 548,458 | +0.04(+0.20%) |
Jul 21, 2017 | 18.85 | 18.97 | 18.84 | 18.88 | 332,770 | +0.36(+1.92%) |
Jul 20, 2017 | 18.29 | 18.56 | 18.28 | 18.53 | 346,702 | +0.58(+3.23%) |
Jul 19, 2017 | 17.88 | 17.99 | 17.88 | 17.95 | 340,869 | +0.12(+0.68%) |
Jul 18, 2017 | 17.77 | 17.87 | 17.76 | 17.83 | 426,374 | +0.13(+0.74%) |
Jul 17, 2017 | 17.65 | 17.80 | 17.62 | 17.69 | 347,943 | +0.22(+1.28%) |
Jul 14, 2017 | 17.51 | 17.29 | 17.47 | 477,031 | +0.07(+0.38%) | |
Jul 13, 2017 | 17.35 | 17.40 | 17.23 | 17.40 | 563,522 | -0.02(-0.11%) |
Jul 12, 2017 | 17.44 | 17.46 | 17.32 | 17.42 | 356,114 | +0.02(+0.11%) |
Jul 11, 2017 | 17.26 | 17.42 | 17.25 | 17.40 | 450,142 | +0.21(+1.20%) |
Jul 10, 2017 | 17.07 | 17.21 | 16.96 | 17.20 | 798,954 | -0.03(-0.16%) |
Jul 07, 2017 | 17.18 | 17.30 | 17.13 | 17.23 | 264,415 | +0.27(+1.60%) |
Jul 06, 2017 | 17.23 | 17.25 | 16.82 | 16.96 | 511,260 | -0.39(-2.26%) |
Jul 05, 2017 | 17.09 | 17.61 | 17.03 | 17.35 | 726,477 | +0.66(+3.98%) |
Jul 03, 2017 | 16.73 | 16.77 | 16.63 | 16.68 | 286,431 | -0.12(-0.72%) |
Jun 30, 2017 | 16.79 | 16.85 | 16.71 | 16.81 | 253,000 | +0.14(+0.84%) |
Jun 29, 2017 | 16.80 | 16.83 | 16.66 | 16.67 | 336,418 | -0.31(-1.82%) |
Jun 28, 2017 | 16.86 | 17.07 | 16.70 | 16.97 | 725,738 | -0.07(-0.44%) |
Jun 27, 2017 | 17.10 | 17.14 | 16.88 | 17.05 | 418,043 | -0.39(-2.25%) |
Jun 26, 2017 | 17.49 | 17.54 | 17.41 | 17.44 | 326,944 | +0.03(+0.16%) |
Jun 23, 2017 | 17.39 | 17.48 | 17.34 | 17.41 | 304,318 | +0.03(+0.16%) |
Jun 22, 2017 | 17.33 | 17.42 | 17.28 | 17.39 | 309,740 | +0.19(+1.09%) |
Jun 21, 2017 | 17.30 | 17.30 | 17.14 | 17.20 | 589,210 | +0.07(+0.44%) |
Jun 20, 2017 | 17.09 | 17.19 | 16.90 | 17.12 | 969,271 | -0.25(-1.45%) |
Jun 19, 2017 | 17.52 | 17.52 | 17.32 | 17.38 | 564,642 | -0.54(-3.03%) |
Jun 16, 2017 | 17.96 | 17.96 | 17.78 | 17.92 | 174,573 | -0.05(-0.26%) |
Jun 15, 2017 | 17.93 | 17.99 | 17.83 | 17.97 | 299,614 | -0.08(-0.47%) |
Jun 14, 2017 | 18.14 | 18.15 | 17.91 | 18.05 | 402,070 | -0.14(-0.77%) |
Jun 13, 2017 | 18.11 | 18.21 | 18.01 | 18.19 | 173,980 | +0.05(+0.26%) |
Jun 12, 2017 | 18.24 | 18.28 | 18.05 | 18.14 | 279,646 | -0.10(-0.56%) |
Jun 09, 2017 | 18.16 | 18.32 | 18.11 | 18.25 | 529,653 | +0.07(+0.36%) |
Jun 08, 2017 | 18.11 | 18.25 | 18.02 | 18.18 | 462,070 | +0.27(+1.51%) |
Jun 07, 2017 | 17.97 | 17.99 | 17.85 | 17.91 | 327,204 | -0.09(-0.52%) |
Jun 06, 2017 | 18.07 | 18.07 | 17.93 | 18.00 | 187,542 | -0.03(-0.16%) |
Jun 05, 2017 | 17.97 | 18.09 | 17.87 | 18.03 | 354,028 | -0.14(-0.77%) |
Jun 02, 2017 | 18.23 | 18.24 | 18.07 | 18.17 | 304,925 | -0.17(-0.92%) |
Jun 01, 2017 | 18.26 | 18.49 | 18.17 | 18.34 | 466,097 | +0.42(+2.35%) |
May 31, 2017 | 17.79 | 17.95 | 17.76 | 17.92 | 823,809 | +0.32(+1.81%) |
May 30, 2017 | 17.55 | 17.68 | 17.38 | 17.60 | 390,257 | -0.19(-1.05%) |
May 26, 2017 | 17.76 | 17.86 | 17.74 | 17.79 | 230,668 | +0.02(+0.11%) |
May 25, 2017 | 17.71 | 17.79 | 17.68 | 17.77 | 280,976 | +0.07(+0.42%) |
May 24, 2017 | 17.61 | 17.71 | 17.55 | 17.69 | 509,393 | +0.31(+1.78%) |
May 23, 2017 | 17.40 | 17.54 | 17.37 | 17.39 | 576,337 | +0.18(+1.03%) |
May 22, 2017 | 17.60 | 17.60 | 17.19 | 17.21 | 842,952 | -0.68(-3.82%) |
May 19, 2017 | 17.42 | 17.93 | 17.39 | 17.89 | 689,304 | +0.74(+4.31%) |
May 18, 2017 | 17.31 | 17.33 | 17.00 | 17.15 | 978,773 | -0.44(-2.50%) |
May 17, 2017 | 17.50 | 17.66 | 17.46 | 17.59 | 1,069,486 | +0.25(+1.46%) |
May 16, 2017 | 17.62 | 17.62 | 17.31 | 17.34 | 1,177,294 | -0.79(-4.33%) |
May 15, 2017 | 18.16 | 18.19 | 18.04 | 18.12 | 613,926 | +0.00(+0.00%) |
May 12, 2017 | 17.91 | 18.15 | 17.89 | 18.12 | 484,264 | +0.12(+0.67%) |
May 11, 2017 | 17.85 | 18.04 | 17.78 | 18.00 | 736,941 | +0.43(+2.45%) |
May 10, 2017 | 17.80 | 17.92 | 17.33 | 17.57 | 1,124,986 | -0.95(-5.15%) |
May 09, 2017 | 18.28 | 18.65 | 18.27 | 18.53 | 927,963 | -0.17(-0.90%) |
May 08, 2017 | 18.60 | 18.82 | 18.31 | 18.69 | 1,017,552 | +0.36(+1.94%) |
May 05, 2017 | 18.36 | 18.50 | 18.29 | 18.34 | 744,346 | +0.02(+0.10%) |
May 04, 2017 | 18.30 | 18.39 | 18.19 | 18.32 | 414,911 | -0.20(-1.06%) |
May 03, 2017 | 18.44 | 18.54 | 18.33 | 18.52 | 541,874 | -0.01(-0.05%) |
May 02, 2017 | 18.49 | 18.55 | 18.36 | 18.53 | 381,677 | +0.06(+0.30%) |