Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.58 | 19.58 | 19.22 | 19.22 | 100,337 | -0.27(-1.40%) |
Jul 28, 2017 | 19.34 | 19.61 | 19.19 | 19.50 | 159,676 | +0.16(+0.81%) |
Jul 27, 2017 | 19.38 | 19.73 | 19.15 | 19.34 | 105,960 | -0.04(-0.20%) |
Jul 26, 2017 | 19.50 | 19.50 | 19.15 | 19.38 | 54,550 | -0.12(-0.60%) |
Jul 25, 2017 | 19.42 | 20.01 | 19.03 | 19.50 | 124,484 | +0.23(+1.22%) |
Jul 24, 2017 | 19.38 | 19.44 | 19.03 | 19.26 | 184,439 | -0.16(-0.80%) |
Jul 21, 2017 | 19.54 | 19.54 | 19.15 | 19.42 | 120,475 | -0.04(-0.20%) |
Jul 20, 2017 | 19.15 | 19.58 | 19.15 | 19.46 | 103,676 | +0.35(+1.84%) |
Jul 19, 2017 | 18.72 | 19.19 | 18.72 | 19.11 | 65,727 | +0.43(+2.30%) |
Jul 18, 2017 | 18.83 | 18.99 | 18.60 | 18.68 | 85,689 | -0.23(-1.24%) |
Jul 17, 2017 | 18.99 | 19.30 | 18.79 | 18.91 | 135,075 | -0.08(-0.41%) |
Jul 14, 2017 | 18.64 | 19.05 | 18.64 | 18.99 | 108,876 | +0.20(+1.04%) |
Jul 13, 2017 | 18.56 | 18.99 | 18.44 | 18.79 | 152,051 | +0.20(+1.05%) |
Jul 12, 2017 | 18.68 | 19.11 | 18.56 | 18.60 | 217,777 | -0.08(-0.42%) |
Jul 11, 2017 | 18.64 | 18.68 | 18.13 | 18.68 | 221,931 | +0.04(+0.21%) |
Jul 10, 2017 | 19.15 | 19.20 | 18.48 | 18.64 | 120,046 | -0.66(-3.44%) |
Jul 07, 2017 | 19.07 | 19.30 | 18.72 | 19.30 | 148,309 | +0.20(+1.02%) |
Jul 06, 2017 | 20.12 | 20.20 | 18.93 | 19.11 | 327,938 | -1.17(-5.78%) |
Jul 05, 2017 | 19.65 | 20.59 | 19.46 | 20.28 | 276,890 | +0.94(+4.85%) |
Jul 03, 2017 | 19.81 | 19.97 | 19.22 | 19.34 | 83,152 | -0.39(-1.98%) |
Jun 30, 2017 | 19.30 | 19.77 | 19.19 | 19.73 | 122,284 | +0.55(+2.85%) |
Jun 29, 2017 | 19.11 | 19.46 | 18.79 | 19.19 | 117,652 | +0.12(+0.61%) |
Jun 28, 2017 | 19.19 | 19.46 | 18.99 | 19.07 | 322,976 | +0.00(+0.00%) |
Jun 27, 2017 | 18.79 | 19.11 | 18.68 | 19.07 | 139,526 | +0.27(+1.46%) |
Jun 26, 2017 | 18.60 | 18.91 | 18.36 | 18.79 | 164,983 | +0.20(+1.05%) |
Jun 23, 2017 | 17.86 | 18.64 | 17.74 | 18.60 | 187,313 | +0.66(+3.70%) |
Jun 22, 2017 | 17.58 | 17.97 | 17.47 | 17.93 | 115,300 | +0.31(+1.77%) |
Jun 21, 2017 | 17.78 | 17.86 | 17.50 | 17.62 | 129,233 | -0.12(-0.66%) |
Jun 20, 2017 | 17.97 | 18.05 | 17.39 | 17.74 | 120,855 | -0.20(-1.09%) |
Jun 19, 2017 | 17.43 | 17.93 | 17.33 | 17.93 | 168,343 | +0.51(+2.92%) |
Jun 16, 2017 | 17.15 | 17.47 | 17.00 | 17.43 | 231,866 | +0.04(+0.22%) |
Jun 15, 2017 | 17.39 | 17.54 | 17.08 | 17.39 | 102,511 | -0.23(-1.33%) |
Jun 14, 2017 | 17.66 | 17.66 | 17.27 | 17.62 | 86,631 | +0.00(+0.00%) |
Jun 13, 2017 | 18.21 | 18.21 | 17.54 | 17.62 | 151,604 | -0.51(-2.80%) |
Jun 12, 2017 | 17.93 | 18.48 | 17.90 | 18.13 | 195,313 | +0.12(+0.65%) |
Jun 09, 2017 | 17.62 | 18.09 | 17.54 | 18.01 | 149,813 | +0.43(+2.44%) |
Jun 08, 2017 | 17.27 | 17.86 | 17.08 | 17.58 | 141,585 | +0.31(+1.81%) |
Jun 07, 2017 | 17.15 | 17.35 | 16.92 | 17.27 | 101,933 | +0.23(+1.38%) |
Jun 06, 2017 | 17.27 | 17.31 | 16.84 | 17.04 | 201,824 | -0.39(-2.24%) |
Jun 05, 2017 | 17.31 | 17.54 | 17.11 | 17.43 | 176,808 | +0.12(+0.68%) |
Jun 02, 2017 | 17.23 | 17.58 | 17.00 | 17.31 | 169,477 | +0.22(+1.28%) |
Jun 01, 2017 | 16.43 | 17.13 | 16.31 | 17.09 | 204,942 | +0.70(+4.27%) |
May 31, 2017 | 16.55 | 16.55 | 15.93 | 16.39 | 278,334 | -0.23(-1.40%) |
May 30, 2017 | 16.62 | 16.86 | 16.47 | 16.62 | 243,651 | +0.00(+0.00%) |
May 26, 2017 | 17.21 | 17.36 | 16.16 | 16.62 | 566,641 | -0.58(-3.39%) |
May 25, 2017 | 16.12 | 17.83 | 15.96 | 17.21 | 605,178 | -0.19(-1.12%) |
May 24, 2017 | 17.17 | 17.44 | 16.94 | 17.40 | 384,567 | +0.12(+0.67%) |
May 23, 2017 | 17.36 | 17.48 | 17.17 | 17.29 | 298,976 | -0.04(-0.22%) |
May 22, 2017 | 17.21 | 17.63 | 17.17 | 17.32 | 192,423 | +0.12(+0.68%) |
May 19, 2017 | 16.97 | 17.25 | 16.78 | 17.21 | 168,564 | +0.23(+1.37%) |
May 18, 2017 | 17.01 | 17.13 | 16.74 | 16.97 | 264,081 | +0.00(+0.00%) |
May 17, 2017 | 17.63 | 17.44 | 16.94 | 16.97 | 153,856 | -0.66(-3.74%) |
May 16, 2017 | 18.14 | 18.14 | 17.36 | 17.63 | 240,946 | -0.58(-3.20%) |
May 15, 2017 | 18.02 | 18.29 | 18.02 | 18.22 | 491,992 | +0.19(+1.08%) |
May 12, 2017 | 17.87 | 18.02 | 17.79 | 18.02 | 216,703 | +0.00(+0.00%) |
May 11, 2017 | 17.87 | 18.18 | 17.75 | 18.02 | 183,317 | -0.08(-0.43%) |
May 10, 2017 | 18.10 | 18.26 | 17.79 | 18.10 | 181,994 | -0.23(-1.27%) |
May 09, 2017 | 18.14 | 18.49 | 18.02 | 18.33 | 134,570 | +0.27(+1.51%) |
May 08, 2017 | 18.37 | 18.68 | 17.98 | 18.06 | 127,600 | -0.23(-1.27%) |
May 05, 2017 | 18.22 | 18.45 | 17.98 | 18.29 | 74,954 | +0.19(+1.07%) |
May 04, 2017 | 18.37 | 18.45 | 17.98 | 18.10 | 89,737 | -0.23(-1.27%) |
May 03, 2017 | 18.53 | 18.61 | 18.16 | 18.33 | 119,458 | -0.23(-1.25%) |
May 02, 2017 | 18.45 | 18.80 | 18.31 | 18.57 | 120,619 | +0.16(+0.84%) |