Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.34 | 18.35 | 17.45 | 17.98 | 481,365 | -0.53(-2.86%) |
Jul 28, 2017 | 18.15 | 19.12 | 18.06 | 18.51 | 514,339 | +0.27(+1.48%) |
Jul 27, 2017 | 18.10 | 18.42 | 17.64 | 18.24 | 545,063 | +0.16(+0.88%) |
Jul 26, 2017 | 17.90 | 18.86 | 17.59 | 18.08 | 688,145 | +0.35(+1.97%) |
Jul 25, 2017 | 18.35 | 18.57 | 17.44 | 17.73 | 890,624 | -0.01(-0.06%) |
Jul 24, 2017 | 18.08 | 18.14 | 17.49 | 17.74 | 573,171 | -0.08(-0.45%) |
Jul 21, 2017 | 19.13 | 19.19 | 17.80 | 17.82 | 442,952 | -1.25(-6.55%) |
Jul 20, 2017 | 19.82 | 19.95 | 18.78 | 19.07 | 677,992 | -0.50(-2.55%) |
Jul 19, 2017 | 17.93 | 19.79 | 17.93 | 19.57 | 1,105,391 | +1.65(+9.21%) |
Jul 18, 2017 | 18.50 | 18.50 | 17.85 | 17.92 | 628,253 | -0.69(-3.71%) |
Jul 17, 2017 | 18.57 | 18.98 | 18.51 | 18.61 | 359,895 | -0.01(-0.05%) |
Jul 14, 2017 | 18.56 | 18.86 | 18.24 | 18.62 | 329,545 | +0.09(+0.49%) |
Jul 13, 2017 | 18.05 | 18.59 | 17.78 | 18.53 | 410,093 | +0.50(+2.77%) |
Jul 12, 2017 | 18.47 | 18.91 | 17.88 | 18.03 | 399,392 | +0.01(+0.06%) |
Jul 11, 2017 | 17.86 | 18.39 | 17.37 | 18.02 | 379,286 | +0.19(+1.07%) |
Jul 10, 2017 | 16.78 | 17.84 | 16.78 | 17.83 | 494,350 | +0.83(+4.88%) |
Jul 07, 2017 | 16.84 | 17.14 | 16.22 | 17.00 | 475,785 | -0.09(-0.53%) |
Jul 06, 2017 | 18.28 | 18.39 | 16.98 | 17.09 | 750,207 | -1.02(-5.63%) |
Jul 05, 2017 | 19.08 | 19.10 | 17.88 | 18.11 | 439,276 | -1.27(-6.55%) |
Jul 03, 2017 | 18.96 | 19.73 | 18.92 | 19.38 | 272,923 | +0.65(+3.47%) |
Jun 30, 2017 | 18.85 | 18.97 | 18.22 | 18.73 | 403,169 | +0.23(+1.24%) |
Jun 29, 2017 | 18.20 | 19.11 | 18.07 | 18.50 | 849,117 | +0.59(+3.29%) |
Jun 28, 2017 | 17.61 | 18.38 | 17.57 | 17.91 | 455,949 | +0.34(+1.94%) |
Jun 27, 2017 | 17.40 | 17.98 | 17.27 | 17.57 | 402,740 | +0.32(+1.86%) |
Jun 26, 2017 | 17.24 | 17.56 | 16.93 | 17.25 | 390,566 | +0.18(+1.05%) |
Jun 23, 2017 | 16.60 | 17.14 | 16.45 | 17.07 | 566,012 | +0.60(+3.64%) |
Jun 22, 2017 | 16.67 | 17.20 | 16.46 | 16.47 | 734,478 | -0.03(-0.18%) |
Jun 21, 2017 | 17.67 | 17.91 | 16.00 | 16.50 | 953,076 | -1.35(-7.56%) |
Jun 20, 2017 | 17.64 | 17.97 | 17.05 | 17.85 | 411,909 | -0.40(-2.19%) |
Jun 19, 2017 | 18.43 | 18.83 | 17.98 | 18.25 | 570,334 | -0.06(-0.33%) |
Jun 16, 2017 | 18.29 | 18.38 | 17.71 | 18.31 | 847,039 | +0.15(+0.83%) |
Jun 15, 2017 | 18.16 | 18.59 | 17.82 | 18.16 | 568,126 | -0.27(-1.47%) |
Jun 14, 2017 | 19.61 | 19.63 | 18.25 | 18.43 | 653,416 | -1.42(-7.15%) |
Jun 13, 2017 | 18.83 | 19.85 | 18.79 | 19.85 | 519,989 | +1.10(+5.87%) |
Jun 12, 2017 | 18.24 | 18.99 | 18.12 | 18.75 | 804,208 | +0.98(+5.51%) |
Jun 09, 2017 | 16.73 | 17.98 | 16.73 | 17.77 | 952,650 | +1.21(+7.31%) |
Jun 08, 2017 | 16.34 | 16.88 | 16.26 | 16.56 | 564,078 | +0.06(+0.36%) |
Jun 07, 2017 | 17.86 | 18.13 | 16.41 | 16.50 | 925,481 | -1.64(-9.04%) |
Jun 06, 2017 | 17.66 | 18.32 | 17.43 | 18.14 | 522,328 | +0.41(+2.31%) |
Jun 05, 2017 | 17.20 | 17.93 | 17.09 | 17.73 | 497,643 | +0.29(+1.66%) |
Jun 02, 2017 | 18.08 | 18.28 | 17.43 | 17.44 | 893,065 | -0.96(-5.22%) |
Jun 01, 2017 | 18.04 | 18.69 | 17.64 | 18.40 | 747,160 | +0.57(+3.20%) |
May 31, 2017 | 17.51 | 18.10 | 17.41 | 17.83 | 969,632 | -0.14(-0.78%) |
May 30, 2017 | 18.51 | 18.63 | 17.95 | 17.97 | 674,037 | -0.84(-4.47%) |
May 26, 2017 | 18.93 | 19.17 | 18.43 | 18.81 | 483,638 | -0.01(-0.05%) |
May 25, 2017 | 19.76 | 20.36 | 18.79 | 18.82 | 648,364 | -1.03(-5.19%) |
May 24, 2017 | 19.99 | 20.29 | 19.52 | 19.85 | 478,593 | -0.23(-1.15%) |
May 23, 2017 | 20.27 | 20.32 | 19.80 | 20.08 | 496,979 | -0.13(-0.64%) |
May 22, 2017 | 21.00 | 21.01 | 20.17 | 20.21 | 559,558 | -0.45(-2.18%) |
May 19, 2017 | 19.45 | 20.75 | 19.43 | 20.66 | 507,802 | +1.51(+7.89%) |
May 18, 2017 | 19.06 | 19.37 | 18.76 | 19.15 | 526,877 | -0.15(-0.78%) |
May 17, 2017 | 19.89 | 19.90 | 19.28 | 19.30 | 562,696 | -0.59(-2.97%) |
May 16, 2017 | 19.39 | 19.97 | 19.36 | 19.89 | 614,106 | +0.35(+1.79%) |
May 15, 2017 | 19.68 | 20.31 | 19.22 | 19.54 | 577,591 | +0.78(+4.16%) |
May 12, 2017 | 19.42 | 19.58 | 18.61 | 18.76 | 549,983 | -0.72(-3.70%) |
May 11, 2017 | 19.93 | 19.93 | 19.30 | 19.48 | 489,595 | -0.20(-1.02%) |
May 10, 2017 | 19.28 | 19.92 | 19.00 | 19.68 | 569,593 | +0.75(+3.96%) |
May 09, 2017 | 19.56 | 19.56 | 18.60 | 18.93 | 600,042 | -0.59(-3.02%) |
May 08, 2017 | 18.91 | 19.68 | 18.41 | 19.52 | 952,362 | +0.63(+3.34%) |
May 05, 2017 | 17.86 | 18.97 | 17.67 | 18.89 | 1,255,196 | +0.97(+5.41%) |
May 04, 2017 | 20.91 | 21.32 | 17.35 | 17.92 | 3,187,600 | -4.17(-18.88%) |
May 03, 2017 | 21.59 | 22.14 | 21.10 | 22.09 | 804,638 | +0.43(+1.99%) |
May 02, 2017 | 22.38 | 22.50 | 21.45 | 21.66 | 790,761 | -0.53(-2.39%) |