Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.65 | 18.66 | 18.61 | 18.63 | 781,602 | +0.01(+0.04%) |
Jul 28, 2017 | 18.62 | 18.65 | 18.53 | 18.62 | 854,545 | -0.16(-0.84%) |
Jul 27, 2017 | 18.75 | 18.83 | 18.69 | 18.78 | 1,122,407 | +0.08(+0.44%) |
Jul 26, 2017 | 18.62 | 18.71 | 18.60 | 18.70 | 561,507 | +0.15(+0.81%) |
Jul 25, 2017 | 18.58 | 18.60 | 18.55 | 18.55 | 407,052 | +0.09(+0.49%) |
Jul 24, 2017 | 18.47 | 18.47 | 18.44 | 18.46 | 455,085 | +0.02(+0.12%) |
Jul 21, 2017 | 18.39 | 18.44 | 18.37 | 18.44 | 385,182 | +0.17(+0.94%) |
Jul 20, 2017 | 18.26 | 18.26 | 18.22 | 18.26 | 507,691 | -0.18(-0.98%) |
Jul 19, 2017 | 18.43 | 18.48 | 18.43 | 18.44 | 659,605 | +0.19(+1.03%) |
Jul 18, 2017 | 18.29 | 18.29 | 18.24 | 18.26 | 2,489,714 | -0.01(-0.04%) |
Jul 17, 2017 | 18.23 | 18.27 | 18.23 | 18.26 | 532,425 | +0.10(+0.54%) |
Jul 14, 2017 | 18.11 | 18.19 | 18.11 | 18.17 | 788,452 | +0.39(+2.19%) |
Jul 13, 2017 | 17.70 | 17.81 | 17.70 | 17.78 | 1,012,521 | +0.09(+0.51%) |
Jul 12, 2017 | 17.60 | 17.69 | 17.60 | 17.69 | 1,461,006 | +0.07(+0.43%) |
Jul 11, 2017 | 17.59 | 17.62 | 17.52 | 17.61 | 523,371 | -0.06(-0.34%) |
Jul 10, 2017 | 17.65 | 17.70 | 17.63 | 17.67 | 419,570 | +0.07(+0.43%) |
Jul 07, 2017 | 17.55 | 17.63 | 17.55 | 17.60 | 758,357 | +0.04(+0.21%) |
Jul 06, 2017 | 17.60 | 17.61 | 17.53 | 17.56 | 581,947 | -0.24(-1.35%) |
Jul 05, 2017 | 17.74 | 17.81 | 17.70 | 17.80 | 675,367 | +0.16(+0.94%) |
Jul 03, 2017 | 17.52 | 17.65 | 17.52 | 17.64 | 633,529 | -0.07(-0.42%) |
Jun 30, 2017 | 17.73 | 17.75 | 17.70 | 17.71 | 793,970 | -0.10(-0.59%) |
Jun 29, 2017 | 17.84 | 17.88 | 17.73 | 17.81 | 1,155,607 | +0.11(+0.63%) |
Jun 28, 2017 | 17.61 | 17.71 | 17.61 | 17.70 | 478,107 | +0.20(+1.16%) |
Jun 27, 2017 | 17.57 | 17.60 | 17.49 | 17.50 | 574,779 | -0.05(-0.26%) |
Jun 26, 2017 | 17.60 | 17.61 | 17.54 | 17.55 | 459,500 | +0.03(+0.17%) |
Jun 23, 2017 | 17.51 | 17.52 | 17.48 | 17.52 | 312,762 | -0.03(-0.17%) |
Jun 22, 2017 | 17.55 | 17.56 | 17.52 | 17.55 | 416,676 | +0.07(+0.39%) |
Jun 21, 2017 | 17.46 | 17.51 | 17.45 | 17.48 | 489,117 | -0.07(-0.38%) |
Jun 20, 2017 | 17.64 | 17.66 | 17.52 | 17.55 | 812,949 | -0.15(-0.86%) |
Jun 19, 2017 | 17.73 | 17.76 | 17.69 | 17.70 | 1,944,394 | +0.06(+0.34%) |
Jun 16, 2017 | 17.62 | 17.65 | 17.56 | 17.64 | 433,964 | +0.02(+0.13%) |
Jun 15, 2017 | 17.59 | 17.65 | 17.56 | 17.62 | 773,916 | -0.21(-1.16%) |
Jun 14, 2017 | 17.90 | 17.91 | 17.76 | 17.82 | 717,542 | -0.04(-0.25%) |
Jun 13, 2017 | 17.79 | 17.87 | 17.77 | 17.87 | 618,244 | +0.15(+0.84%) |
Jun 12, 2017 | 17.70 | 17.73 | 17.68 | 17.72 | 549,481 | -0.04(-0.21%) |
Jun 09, 2017 | 17.75 | 17.82 | 17.69 | 17.76 | 691,565 | +0.02(+0.13%) |
Jun 08, 2017 | 17.67 | 17.75 | 17.64 | 17.73 | 413,976 | +0.07(+0.38%) |
Jun 07, 2017 | 17.67 | 17.70 | 17.63 | 17.67 | 565,454 | -0.02(-0.13%) |
Jun 06, 2017 | 17.67 | 17.70 | 17.66 | 17.69 | 310,678 | -0.01(-0.08%) |
Jun 05, 2017 | 17.73 | 17.73 | 17.70 | 17.70 | 296,444 | -0.11(-0.62%) |
Jun 02, 2017 | 17.75 | 17.82 | 17.74 | 17.82 | 641,143 | +0.12(+0.67%) |
Jun 01, 2017 | 17.65 | 17.70 | 17.60 | 17.70 | 556,597 | +0.13(+0.72%) |
May 31, 2017 | 17.60 | 17.62 | 17.55 | 17.57 | 676,891 | +0.03(+0.17%) |
May 30, 2017 | 17.56 | 17.57 | 17.50 | 17.54 | 707,603 | -0.14(-0.80%) |
May 26, 2017 | 17.67 | 17.69 | 17.64 | 17.68 | 408,490 | -0.04(-0.25%) |
May 25, 2017 | 17.73 | 17.76 | 17.71 | 17.73 | 298,404 | -0.01(-0.04%) |
May 24, 2017 | 17.65 | 17.73 | 17.64 | 17.73 | 990,625 | +0.10(+0.59%) |
May 23, 2017 | 17.67 | 17.67 | 17.60 | 17.63 | 820,226 | -0.04(-0.25%) |
May 22, 2017 | 17.62 | 17.67 | 17.62 | 17.67 | 1,529,166 | +0.01(+0.08%) |
May 19, 2017 | 17.55 | 17.66 | 17.55 | 17.66 | 1,300,988 | +0.19(+1.06%) |
May 18, 2017 | 17.42 | 17.49 | 17.40 | 17.47 | 414,917 | +0.05(+0.30%) |
May 17, 2017 | 17.47 | 17.50 | 17.42 | 17.42 | 813,476 | -0.10(-0.55%) |
May 16, 2017 | 17.50 | 17.54 | 17.47 | 17.52 | 663,557 | -0.16(-0.88%) |
May 15, 2017 | 17.63 | 17.67 | 17.58 | 17.67 | 475,755 | +0.16(+0.93%) |
May 12, 2017 | 17.47 | 17.53 | 17.45 | 17.51 | 1,972,852 | +0.04(+0.25%) |
May 11, 2017 | 17.40 | 17.47 | 17.39 | 17.47 | 639,546 | +0.04(+0.26%) |
May 10, 2017 | 17.37 | 17.42 | 17.34 | 17.42 | 524,409 | +0.04(+0.21%) |
May 09, 2017 | 17.39 | 17.41 | 17.35 | 17.39 | 514,621 | +0.03(+0.17%) |
May 08, 2017 | 17.40 | 17.41 | 17.35 | 17.36 | 421,006 | -0.04(-0.26%) |
May 05, 2017 | 17.30 | 17.40 | 17.30 | 17.40 | 630,625 | +0.05(+0.30%) |
May 04, 2017 | 17.31 | 17.38 | 17.31 | 17.35 | 521,544 | -0.06(-0.34%) |
May 03, 2017 | 17.39 | 17.46 | 17.36 | 17.41 | 565,804 | +0.07(+0.43%) |
May 02, 2017 | 17.26 | 17.33 | 17.26 | 17.33 | 407,046 | +0.20(+1.17%) |