Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.00 | 19.00 | 18.25 | 18.50 | 5,621 | +0.00(+0.00%) |
Jul 28, 2017 | 18.00 | 19.00 | 18.00 | 18.50 | 5,169 | +0.50(+2.78%) |
Jul 27, 2017 | 18.50 | 18.80 | 18.00 | 18.00 | 17,378 | -0.50(-2.70%) |
Jul 26, 2017 | 18.50 | 18.75 | 18.00 | 18.50 | 6,012 | +0.00(+0.00%) |
Jul 25, 2017 | 19.00 | 19.50 | 18.50 | 18.50 | 18,970 | -0.50(-2.63%) |
Jul 24, 2017 | 19.00 | 19.50 | 18.50 | 19.00 | 14,727 | +0.50(+2.70%) |
Jul 21, 2017 | 18.50 | 19.00 | 18.50 | 18.50 | 47,855 | -0.50(-2.63%) |
Jul 20, 2017 | 19.00 | 19.50 | 18.50 | 19.00 | 9,213 | +0.00(+0.00%) |
Jul 19, 2017 | 19.00 | 19.50 | 18.50 | 19.00 | 17,500 | +0.00(+0.00%) |
Jul 18, 2017 | 19.00 | 19.40 | 18.50 | 19.00 | 4,043 | +0.00(+0.00%) |
Jul 17, 2017 | 19.00 | 19.00 | 18.50 | 19.00 | 2,480 | +0.00(+0.00%) |
Jul 14, 2017 | 18.50 | 19.50 | 18.50 | 19.00 | 3,947 | +0.50(+2.70%) |
Jul 13, 2017 | 19.00 | 20.00 | 18.50 | 18.50 | 9,056 | -1.00(-5.13%) |
Jul 12, 2017 | 19.00 | 19.75 | 18.50 | 19.50 | 15,037 | +0.50(+2.63%) |
Jul 11, 2017 | 18.50 | 19.50 | 18.00 | 19.00 | 12,549 | +0.50(+2.70%) |
Jul 10, 2017 | 19.00 | 19.00 | 18.00 | 18.50 | 10,262 | -0.50(-2.63%) |
Jul 07, 2017 | 19.50 | 19.50 | 18.00 | 19.00 | 20,172 | +0.00(+0.00%) |
Jul 06, 2017 | 19.00 | 19.50 | 19.00 | 19.00 | 9,185 | -0.50(-2.56%) |
Jul 05, 2017 | 19.50 | 20.00 | 19.00 | 19.50 | 17,842 | +0.00(+0.00%) |
Jul 03, 2017 | 19.00 | 20.00 | 19.00 | 19.50 | 2,398 | +0.50(+2.63%) |
Jun 30, 2017 | 20.00 | 20.00 | 19.00 | 19.00 | 15,068 | -1.00(-5.00%) |
Jun 29, 2017 | 20.00 | 20.00 | 19.50 | 20.00 | 15,051 | +0.00(+0.00%) |
Jun 28, 2017 | 20.00 | 20.75 | 19.50 | 20.00 | 16,120 | +0.00(+0.00%) |
Jun 27, 2017 | 20.00 | 20.50 | 19.50 | 20.00 | 13,205 | -0.50(-2.44%) |
Jun 26, 2017 | 19.50 | 20.50 | 19.00 | 20.50 | 21,462 | +1.50(+7.89%) |
Jun 23, 2017 | 19.00 | 20.00 | 19.00 | 19.00 | 24,019 | +0.00(+0.00%) |
Jun 22, 2017 | 18.50 | 19.50 | 18.00 | 19.00 | 8,473 | +0.50(+2.70%) |
Jun 21, 2017 | 18.50 | 19.50 | 17.50 | 18.50 | 54,772 | +0.00(+0.00%) |
Jun 20, 2017 | 19.50 | 19.50 | 18.00 | 18.50 | 21,614 | -1.00(-5.13%) |
Jun 19, 2017 | 20.00 | 20.05 | 19.00 | 19.50 | 8,130 | -0.50(-2.50%) |
Jun 16, 2017 | 18.50 | 20.00 | 18.50 | 20.00 | 26,196 | +1.50(+8.11%) |
Jun 15, 2017 | 20.00 | 20.50 | 18.25 | 18.50 | 27,408 | -2.00(-9.76%) |
Jun 14, 2017 | 19.50 | 20.50 | 19.50 | 20.50 | 32,551 | +2.50(+13.89%) |
Jun 13, 2017 | 18.00 | 18.50 | 17.50 | 18.00 | 22,857 | +0.50(+2.86%) |
Jun 12, 2017 | 18.50 | 18.75 | 17.50 | 17.50 | 38,160 | -0.50(-2.78%) |
Jun 09, 2017 | 19.00 | 19.25 | 18.00 | 18.00 | 68,571 | -0.50(-2.70%) |
Jun 08, 2017 | 19.50 | 19.75 | 18.00 | 18.50 | 48,605 | -0.50(-2.63%) |
Jun 07, 2017 | 19.50 | 20.50 | 19.00 | 19.00 | 16,822 | -0.50(-2.56%) |
Jun 06, 2017 | 20.00 | 20.00 | 19.00 | 19.50 | 34,565 | -1.00(-4.88%) |
Jun 05, 2017 | 20.00 | 20.50 | 19.50 | 20.50 | 46,021 | +0.50(+2.50%) |
Jun 02, 2017 | 20.50 | 20.50 | 19.50 | 20.00 | 42,846 | +0.00(+0.00%) |
Jun 01, 2017 | 20.50 | 21.00 | 20.00 | 20.00 | 13,858 | -0.50(-2.44%) |
May 31, 2017 | 21.00 | 21.00 | 20.00 | 20.50 | 14,350 | -0.50(-2.38%) |
May 30, 2017 | 21.00 | 21.00 | 20.00 | 21.00 | 12,550 | +0.00(+0.00%) |
May 26, 2017 | 20.50 | 21.25 | 19.50 | 21.00 | 19,908 | +0.50(+2.44%) |
May 25, 2017 | 21.50 | 21.50 | 20.50 | 20.50 | 20,159 | -0.50(-2.38%) |
May 24, 2017 | 20.50 | 21.50 | 20.00 | 21.00 | 23,300 | +0.50(+2.44%) |
May 23, 2017 | 21.50 | 21.50 | 20.00 | 20.50 | 38,780 | -1.00(-4.65%) |
May 22, 2017 | 19.50 | 21.50 | 19.50 | 21.50 | 49,963 | +2.00(+10.26%) |
May 19, 2017 | 20.00 | 20.44 | 19.55 | 19.50 | 24,802 | +0.00(+0.00%) |
May 18, 2017 | 20.50 | 21.00 | 19.42 | 19.50 | 52,034 | -1.50(-7.14%) |
May 17, 2017 | 21.00 | 22.00 | 20.50 | 21.00 | 14,497 | +0.50(+2.44%) |
May 16, 2017 | 22.50 | 22.50 | 20.25 | 20.50 | 40,244 | -2.00(-8.89%) |
May 15, 2017 | 20.00 | 22.50 | 20.00 | 22.50 | 31,204 | +2.50(+12.50%) |
May 12, 2017 | 20.50 | 21.00 | 19.90 | 20.00 | 18,374 | +0.00(+0.00%) |
May 11, 2017 | 21.00 | 21.50 | 20.00 | 20.00 | 56,987 | -1.00(-4.76%) |
May 10, 2017 | 22.00 | 22.89 | 20.50 | 21.00 | 24,829 | -1.50(-6.67%) |
May 09, 2017 | 22.50 | 24.00 | 22.00 | 22.50 | 18,325 | -0.50(-2.17%) |
May 08, 2017 | 23.50 | 24.50 | 22.50 | 23.00 | 14,637 | -0.50(-2.13%) |
May 05, 2017 | 22.00 | 24.50 | 21.50 | 23.50 | 41,620 | +3.00(+14.63%) |
May 04, 2017 | 25.50 | 26.00 | 20.00 | 20.50 | 140,804 | -6.50(-24.07%) |
May 03, 2017 | 26.00 | 27.75 | 25.50 | 27.00 | 19,456 | +1.00(+3.85%) |
May 02, 2017 | 27.00 | 27.50 | 25.50 | 26.00 | 10,703 | -1.00(-3.70%) |