Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.95 | 18.01 | 17.94 | 17.98 | 38,626 | +0.03(+0.17%) |
Jul 28, 2017 | 17.91 | 17.96 | 17.89 | 17.95 | 25,647 | -0.03(-0.14%) |
Jul 27, 2017 | 18.04 | 18.06 | 17.89 | 17.98 | 57,580 | -0.07(-0.37%) |
Jul 26, 2017 | 18.07 | 18.08 | 18.03 | 18.05 | 38,656 | +0.00(+0.00%) |
Jul 25, 2017 | 18.00 | 18.08 | 18.00 | 18.05 | 65,799 | +0.07(+0.37%) |
Jul 24, 2017 | 18.00 | 18.02 | 17.98 | 17.98 | 55,382 | -0.03(-0.14%) |
Jul 21, 2017 | 18.04 | 18.08 | 18.00 | 18.01 | 53,932 | -0.07(-0.37%) |
Jul 20, 2017 | 18.15 | 18.15 | 18.04 | 18.07 | 49,915 | -0.05(-0.25%) |
Jul 19, 2017 | 18.03 | 18.12 | 18.02 | 18.12 | 90,253 | +0.15(+0.86%) |
Jul 18, 2017 | 17.91 | 18.02 | 17.91 | 17.96 | 79,008 | +0.05(+0.26%) |
Jul 17, 2017 | 17.95 | 18.01 | 17.90 | 17.92 | 52,173 | -0.01(-0.03%) |
Jul 14, 2017 | 17.90 | 17.95 | 17.84 | 17.92 | 40,900 | +0.06(+0.32%) |
Jul 13, 2017 | 17.87 | 17.92 | 17.87 | 17.87 | 35,996 | +0.05(+0.29%) |
Jul 12, 2017 | 17.82 | 17.85 | 17.82 | 17.82 | 23,924 | +0.09(+0.49%) |
Jul 11, 2017 | 17.76 | 17.76 | 17.70 | 17.73 | 58,147 | +0.01(+0.03%) |
Jul 10, 2017 | 17.66 | 17.79 | 17.66 | 17.72 | 42,068 | +0.02(+0.09%) |
Jul 07, 2017 | 17.65 | 17.74 | 17.65 | 17.71 | 54,146 | +0.07(+0.41%) |
Jul 06, 2017 | 17.67 | 17.69 | 17.63 | 17.64 | 125,749 | -0.08(-0.46%) |
Jul 05, 2017 | 17.71 | 17.76 | 17.68 | 17.72 | 134,989 | +0.05(+0.29%) |
Jul 03, 2017 | 17.63 | 17.75 | 17.63 | 17.67 | 16,118 | +0.05(+0.29%) |
Jun 30, 2017 | 17.64 | 17.68 | 17.62 | 17.62 | 145,818 | +0.03(+0.15%) |
Jun 29, 2017 | 17.73 | 17.76 | 17.51 | 17.59 | 139,849 | -0.11(-0.64%) |
Jun 28, 2017 | 17.61 | 17.75 | 17.59 | 17.70 | 58,830 | +0.17(+0.96%) |
Jun 27, 2017 | 17.58 | 17.63 | 17.53 | 17.53 | 62,398 | -0.09(-0.49%) |
Jun 26, 2017 | 17.61 | 17.64 | 17.61 | 17.62 | 52,346 | +0.12(+0.67%) |
Jun 23, 2017 | 17.48 | 17.54 | 17.48 | 17.50 | 31,700 | -0.02(-0.09%) |
Jun 22, 2017 | 17.54 | 17.56 | 17.47 | 17.52 | 40,937 | -0.01(-0.06%) |
Jun 21, 2017 | 17.49 | 17.57 | 17.49 | 17.53 | 48,977 | +0.04(+0.21%) |
Jun 20, 2017 | 17.57 | 17.59 | 17.49 | 17.49 | 110,792 | -0.10(-0.55%) |
Jun 19, 2017 | 17.51 | 17.63 | 17.37 | 17.59 | 80,244 | +0.18(+1.06%) |
Jun 16, 2017 | 17.37 | 17.43 | 17.33 | 17.41 | 48,633 | +0.00(+0.00%) |
Jun 15, 2017 | 17.42 | 17.45 | 17.37 | 17.41 | 43,868 | -0.13(-0.76%) |
Jun 14, 2017 | 17.57 | 17.57 | 17.51 | 17.54 | 46,752 | +0.02(+0.12%) |
Jun 13, 2017 | 17.45 | 17.55 | 17.45 | 17.52 | 87,796 | +0.09(+0.53%) |
Jun 12, 2017 | 17.35 | 17.47 | 17.35 | 17.43 | 27,794 | -0.03(-0.15%) |
Jun 09, 2017 | 17.56 | 17.56 | 17.38 | 17.45 | 48,238 | -0.07(-0.41%) |
Jun 08, 2017 | 17.52 | 17.57 | 17.52 | 17.52 | 54,310 | -0.03(-0.18%) |
Jun 07, 2017 | 17.52 | 17.57 | 17.52 | 17.55 | 36,548 | -0.03(-0.15%) |
Jun 06, 2017 | 17.54 | 17.62 | 17.54 | 17.58 | 36,292 | -0.03(-0.17%) |
Jun 05, 2017 | 17.58 | 17.66 | 17.56 | 17.61 | 26,603 | +0.01(+0.06%) |
Jun 02, 2017 | 17.55 | 17.62 | 17.54 | 17.60 | 55,314 | +0.04(+0.20%) |
Jun 01, 2017 | 17.52 | 17.56 | 17.43 | 17.56 | 107,559 | +0.18(+1.03%) |
May 31, 2017 | 17.41 | 17.43 | 17.34 | 17.39 | 49,369 | -0.05(-0.29%) |
May 30, 2017 | 17.42 | 17.46 | 17.39 | 17.44 | 31,101 | -0.01(-0.06%) |
May 26, 2017 | 17.35 | 17.45 | 17.35 | 17.45 | 88,799 | -0.01(-0.06%) |
May 25, 2017 | 17.47 | 17.54 | 17.41 | 17.46 | 152,952 | -0.01(-0.03%) |
May 24, 2017 | 17.43 | 17.48 | 17.41 | 17.46 | 109,221 | +0.01(+0.03%) |
May 23, 2017 | 17.46 | 17.47 | 17.38 | 17.46 | 71,518 | +0.04(+0.21%) |
May 22, 2017 | 17.33 | 17.43 | 17.33 | 17.42 | 33,746 | +0.12(+0.71%) |
May 19, 2017 | 17.18 | 17.36 | 17.18 | 17.30 | 63,180 | +0.09(+0.51%) |
May 18, 2017 | 17.22 | 17.24 | 17.15 | 17.21 | 44,197 | +0.03(+0.15%) |
May 17, 2017 | 17.39 | 17.41 | 17.18 | 17.18 | 49,708 | -0.34(-1.96%) |
May 16, 2017 | 17.56 | 17.56 | 17.46 | 17.53 | 42,091 | +0.01(+0.03%) |
May 15, 2017 | 17.45 | 17.56 | 17.45 | 17.52 | 26,849 | +0.06(+0.32%) |
May 12, 2017 | 17.50 | 17.52 | 17.44 | 17.47 | 39,324 | -0.08(-0.47%) |
May 11, 2017 | 17.64 | 17.64 | 17.51 | 17.55 | 42,885 | -0.06(-0.35%) |
May 10, 2017 | 17.52 | 17.67 | 17.52 | 17.61 | 17,853 | +0.05(+0.26%) |
May 09, 2017 | 17.63 | 17.65 | 17.53 | 17.56 | 28,681 | -0.06(-0.32%) |
May 08, 2017 | 17.60 | 17.66 | 17.57 | 17.62 | 36,495 | +0.05(+0.26%) |
May 05, 2017 | 17.57 | 17.59 | 17.52 | 17.57 | 86,363 | +0.07(+0.41%) |
May 04, 2017 | 17.57 | 17.58 | 17.50 | 17.50 | 60,563 | -0.03(-0.18%) |
May 03, 2017 | 17.56 | 17.57 | 17.51 | 17.53 | 26,069 | -0.02(-0.09%) |
May 02, 2017 | 17.51 | 17.56 | 17.51 | 17.55 | 11,348 | +0.01(+0.06%) |