Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.35 | 17.40 | 16.96 | 17.11 | 85,326 | -0.24(-1.39%) |
Jul 28, 2017 | 17.11 | 17.42 | 17.06 | 17.35 | 52,754 | +0.24(+1.41%) |
Jul 27, 2017 | 17.49 | 17.49 | 16.91 | 17.11 | 63,382 | -0.29(-1.67%) |
Jul 26, 2017 | 17.64 | 17.78 | 17.20 | 17.40 | 94,400 | -0.29(-1.64%) |
Jul 25, 2017 | 17.74 | 17.93 | 17.53 | 17.69 | 66,621 | +0.10(+0.55%) |
Jul 24, 2017 | 18.17 | 18.17 | 17.54 | 17.59 | 105,996 | -0.43(-2.41%) |
Jul 21, 2017 | 18.56 | 18.56 | 17.84 | 18.03 | 102,903 | -0.14(-0.80%) |
Jul 20, 2017 | 18.46 | 18.46 | 18.00 | 18.17 | 57,396 | -0.29(-1.57%) |
Jul 19, 2017 | 18.17 | 18.61 | 18.17 | 18.46 | 181,248 | +0.29(+1.60%) |
Jul 18, 2017 | 18.07 | 18.32 | 17.93 | 18.17 | 90,098 | +0.00(+0.00%) |
Jul 17, 2017 | 17.78 | 18.36 | 17.78 | 18.17 | 234,279 | +0.29(+1.62%) |
Jul 14, 2017 | 17.40 | 17.88 | 17.40 | 17.88 | 96,447 | +0.43(+2.49%) |
Jul 13, 2017 | 17.45 | 17.54 | 17.01 | 17.45 | 74,111 | +0.00(+0.00%) |
Jul 12, 2017 | 17.49 | 18.07 | 17.40 | 17.45 | 67,060 | +0.00(+0.00%) |
Jul 11, 2017 | 17.45 | 17.64 | 16.96 | 17.45 | 87,625 | -0.05(-0.28%) |
Jul 10, 2017 | 17.16 | 17.78 | 17.06 | 17.49 | 87,914 | +0.39(+2.26%) |
Jul 07, 2017 | 16.91 | 17.16 | 16.77 | 17.11 | 32,871 | +0.29(+1.72%) |
Jul 06, 2017 | 16.62 | 16.91 | 16.53 | 16.82 | 51,748 | +0.05(+0.29%) |
Jul 05, 2017 | 16.91 | 16.96 | 16.58 | 16.77 | 57,392 | -0.29(-1.70%) |
Jul 03, 2017 | 16.77 | 17.16 | 16.77 | 17.06 | 22,108 | +0.39(+2.32%) |
Jun 30, 2017 | 16.62 | 16.87 | 16.48 | 16.67 | 63,081 | +0.00(+0.00%) |
Jun 29, 2017 | 17.06 | 17.25 | 16.48 | 16.67 | 73,857 | -0.34(-1.99%) |
Jun 28, 2017 | 16.58 | 17.11 | 16.58 | 17.01 | 86,992 | +0.55(+3.32%) |
Jun 27, 2017 | 17.00 | 17.19 | 16.42 | 16.46 | 238,741 | -0.48(-2.85%) |
Jun 26, 2017 | 16.80 | 17.19 | 16.80 | 16.95 | 94,880 | +0.14(+0.86%) |
Jun 23, 2017 | 17.04 | 17.19 | 16.75 | 16.80 | 120,309 | -0.24(-1.42%) |
Jun 22, 2017 | 16.71 | 17.19 | 16.51 | 17.04 | 34,195 | +0.39(+2.32%) |
Jun 21, 2017 | 16.75 | 16.90 | 16.66 | 16.66 | 48,645 | -0.05(-0.29%) |
Jun 20, 2017 | 17.04 | 17.07 | 16.54 | 16.71 | 34,585 | -0.34(-1.98%) |
Jun 19, 2017 | 17.09 | 17.53 | 16.85 | 17.04 | 62,415 | -0.05(-0.28%) |
Jun 16, 2017 | 17.00 | 17.24 | 16.75 | 17.09 | 167,295 | -0.24(-1.39%) |
Jun 15, 2017 | 17.33 | 17.58 | 17.19 | 17.33 | 38,592 | -0.24(-1.37%) |
Jun 14, 2017 | 17.67 | 17.77 | 17.41 | 17.58 | 44,008 | -0.10(-0.55%) |
Jun 13, 2017 | 17.48 | 17.77 | 17.31 | 17.67 | 81,757 | +0.24(+1.38%) |
Jun 12, 2017 | 17.72 | 18.25 | 17.04 | 17.43 | 78,161 | -0.34(-1.90%) |
Jun 09, 2017 | 17.24 | 17.96 | 17.12 | 17.77 | 147,207 | +0.43(+2.51%) |
Jun 08, 2017 | 16.75 | 17.38 | 16.71 | 17.33 | 60,929 | +0.58(+3.46%) |
Jun 07, 2017 | 16.66 | 17.14 | 16.46 | 16.75 | 167,727 | +0.10(+0.58%) |
Jun 06, 2017 | 16.56 | 16.90 | 16.46 | 16.66 | 66,315 | -0.05(-0.29%) |
Jun 05, 2017 | 16.75 | 16.80 | 16.46 | 16.71 | 263,523 | -0.19(-1.14%) |
Jun 02, 2017 | 16.42 | 17.04 | 16.42 | 16.90 | 106,229 | +0.53(+3.24%) |
Jun 01, 2017 | 16.32 | 16.44 | 16.13 | 16.37 | 58,182 | +0.10(+0.59%) |
May 31, 2017 | 16.75 | 16.80 | 16.22 | 16.27 | 88,511 | -0.34(-2.03%) |
May 30, 2017 | 16.61 | 16.75 | 16.46 | 16.61 | 56,316 | +0.00(+0.00%) |
May 26, 2017 | 16.51 | 16.80 | 16.51 | 16.61 | 177,017 | -0.10(-0.58%) |
May 25, 2017 | 16.66 | 16.95 | 16.37 | 16.71 | 98,439 | +0.00(+0.00%) |
May 24, 2017 | 16.80 | 17.00 | 16.42 | 16.71 | 86,384 | -0.10(-0.57%) |
May 23, 2017 | 16.95 | 17.04 | 16.71 | 16.80 | 79,763 | -0.05(-0.29%) |
May 22, 2017 | 16.66 | 17.19 | 16.66 | 16.85 | 105,234 | +0.14(+0.87%) |
May 19, 2017 | 16.66 | 17.09 | 16.66 | 16.71 | 61,523 | +0.05(+0.29%) |
May 18, 2017 | 16.90 | 17.04 | 16.56 | 16.66 | 70,757 | -0.24(-1.43%) |
May 17, 2017 | 17.04 | 16.95 | 16.71 | 16.90 | 123,078 | -0.14(-0.85%) |
May 16, 2017 | 16.95 | 17.07 | 16.80 | 17.04 | 129,200 | +0.05(+0.28%) |
May 15, 2017 | 17.00 | 17.19 | 16.80 | 17.00 | 100,585 | +0.10(+0.57%) |
May 12, 2017 | 16.85 | 16.95 | 16.75 | 16.90 | 67,125 | +0.00(+0.00%) |
May 11, 2017 | 16.75 | 16.95 | 16.51 | 16.90 | 86,900 | +0.10(+0.57%) |
May 10, 2017 | 16.75 | 16.90 | 16.71 | 16.80 | 45,429 | -0.05(-0.29%) |
May 09, 2017 | 16.80 | 17.09 | 16.71 | 16.85 | 104,426 | +0.00(+0.00%) |
May 08, 2017 | 17.19 | 17.24 | 16.66 | 16.85 | 109,459 | -0.29(-1.69%) |
May 05, 2017 | 15.21 | 17.24 | 15.11 | 17.14 | 252,752 | +1.93(+12.70%) |
May 04, 2017 | 15.40 | 15.55 | 14.68 | 15.21 | 124,850 | -0.24(-1.56%) |
May 03, 2017 | 15.79 | 15.79 | 15.26 | 15.45 | 110,763 | -0.24(-1.54%) |
May 02, 2017 | 16.08 | 16.18 | 15.55 | 15.69 | 128,500 | -0.34(-2.11%) |