Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.99 | 17.30 | 16.73 | 17.10 | 290,609 | +0.10(+0.59%) |
Jul 28, 2017 | 17.05 | 17.25 | 16.62 | 17.00 | 392,845 | +0.46(+2.78%) |
Jul 27, 2017 | 16.25 | 16.69 | 16.07 | 16.54 | 314,333 | +0.35(+2.16%) |
Jul 26, 2017 | 16.09 | 16.39 | 16.01 | 16.19 | 89,629 | -0.07(-0.43%) |
Jul 25, 2017 | 16.45 | 16.45 | 16.18 | 16.26 | 268,438 | -0.23(-1.39%) |
Jul 24, 2017 | 16.50 | 16.79 | 16.29 | 16.49 | 49,097 | -0.02(-0.12%) |
Jul 21, 2017 | 16.37 | 16.80 | 16.25 | 16.51 | 92,848 | +0.06(+0.36%) |
Jul 20, 2017 | 16.68 | 16.68 | 16.36 | 16.45 | 80,259 | -0.22(-1.32%) |
Jul 19, 2017 | 16.49 | 16.72 | 16.24 | 16.67 | 153,224 | +0.31(+1.89%) |
Jul 18, 2017 | 16.78 | 16.78 | 16.20 | 16.36 | 175,084 | -0.36(-2.15%) |
Jul 17, 2017 | 16.88 | 16.93 | 16.53 | 16.72 | 136,621 | -0.08(-0.48%) |
Jul 14, 2017 | 17.10 | 17.10 | 16.79 | 16.80 | 109,979 | -0.20(-1.18%) |
Jul 13, 2017 | 17.01 | 17.01 | 16.69 | 17.00 | 144,308 | +0.04(+0.24%) |
Jul 12, 2017 | 17.24 | 17.24 | 16.88 | 16.96 | 188,212 | -0.13(-0.76%) |
Jul 11, 2017 | 17.30 | 17.30 | 16.91 | 17.09 | 128,546 | -0.20(-1.16%) |
Jul 10, 2017 | 17.34 | 17.45 | 17.07 | 17.29 | 138,914 | -0.08(-0.46%) |
Jul 07, 2017 | 17.49 | 17.50 | 17.21 | 17.37 | 381,311 | -0.02(-0.12%) |
Jul 06, 2017 | 17.46 | 17.50 | 17.03 | 17.39 | 322,338 | -0.06(-0.34%) |
Jul 05, 2017 | 17.49 | 17.68 | 17.18 | 17.45 | 308,565 | +0.03(+0.17%) |
Jul 03, 2017 | 17.48 | 17.89 | 17.37 | 17.42 | 302,286 | +0.02(+0.11%) |
Jun 30, 2017 | 17.06 | 17.68 | 17.06 | 17.40 | 836,797 | +0.25(+1.46%) |
Jun 29, 2017 | 17.46 | 17.52 | 16.66 | 17.15 | 360,305 | -0.25(-1.44%) |
Jun 28, 2017 | 17.43 | 17.60 | 17.21 | 17.40 | 302,951 | -0.09(-0.51%) |
Jun 27, 2017 | 17.30 | 17.79 | 17.16 | 17.49 | 442,910 | +0.13(+0.75%) |
Jun 26, 2017 | 17.50 | 17.59 | 17.03 | 17.36 | 523,091 | -0.06(-0.34%) |
Jun 23, 2017 | 17.09 | 17.50 | 17.01 | 17.42 | 299,372 | +0.27(+1.57%) |
Jun 22, 2017 | 17.15 | 17.46 | 17.06 | 17.15 | 499,353 | -0.06(-0.35%) |
Jun 21, 2017 | 17.35 | 17.45 | 17.00 | 17.21 | 264,609 | -0.13(-0.75%) |
Jun 20, 2017 | 17.83 | 17.87 | 17.16 | 17.34 | 489,528 | -0.49(-2.75%) |
Jun 19, 2017 | 17.70 | 17.86 | 17.08 | 17.83 | 704,474 | +0.24(+1.36%) |
Jun 16, 2017 | 17.15 | 17.59 | 17.02 | 17.59 | 217,925 | +0.47(+2.75%) |
Jun 15, 2017 | 17.03 | 17.18 | 16.84 | 17.12 | 140,829 | -0.02(-0.12%) |
Jun 14, 2017 | 17.06 | 17.20 | 17.02 | 17.14 | 219,773 | +0.01(+0.06%) |
Jun 13, 2017 | 17.03 | 17.20 | 16.57 | 17.13 | 266,371 | +0.17(+1.00%) |
Jun 12, 2017 | 16.84 | 17.00 | 16.80 | 16.96 | 297,717 | +0.05(+0.30%) |
Jun 09, 2017 | 17.06 | 17.10 | 16.71 | 16.91 | 109,358 | -0.19(-1.11%) |
Jun 08, 2017 | 16.72 | 17.38 | 16.57 | 17.10 | 260,234 | +0.36(+2.15%) |
Jun 07, 2017 | 17.11 | 17.20 | 16.71 | 16.74 | 370,511 | -0.41(-2.39%) |
Jun 06, 2017 | 17.70 | 17.70 | 17.11 | 17.15 | 172,991 | -0.60(-3.38%) |
Jun 05, 2017 | 17.95 | 18.00 | 17.26 | 17.75 | 315,534 | -0.25(-1.39%) |
Jun 02, 2017 | 18.38 | 18.46 | 17.84 | 18.00 | 824,977 | -0.08(-0.44%) |
Jun 01, 2017 | 18.40 | 18.83 | 17.89 | 18.08 | 1,167,621 | -0.29(-1.58%) |
May 31, 2017 | 17.84 | 18.38 | 17.51 | 18.37 | 768,062 | +0.60(+3.38%) |
May 30, 2017 | 17.46 | 18.00 | 17.25 | 17.77 | 962,955 | +0.22(+1.25%) |
May 26, 2017 | 16.50 | 18.00 | 16.50 | 17.55 | 1,730,486 | +1.05(+6.36%) |