Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.30 | 17.40 | 16.70 | 17.20 | 5,129 | -0.20(-1.15%) |
Jul 28, 2017 | 17.40 | 17.59 | 16.70 | 17.40 | 12,262 | +0.00(+0.00%) |
Jul 27, 2017 | 18.00 | 18.00 | 17.11 | 17.40 | 15,086 | -0.50(-2.79%) |
Jul 26, 2017 | 18.20 | 18.32 | 17.70 | 17.90 | 16,476 | -0.10(-0.56%) |
Jul 25, 2017 | 18.40 | 18.50 | 18.00 | 18.00 | 9,191 | -0.20(-1.10%) |
Jul 24, 2017 | 18.10 | 18.40 | 17.80 | 18.20 | 10,242 | +0.20(+1.11%) |
Jul 21, 2017 | 18.20 | 18.50 | 17.70 | 18.00 | 13,881 | -0.40(-2.17%) |
Jul 20, 2017 | 18.20 | 17.70 | 18.40 | 9,237 | +0.20(+1.10%) | |
Jul 19, 2017 | 18.70 | 19.00 | 18.00 | 18.20 | 13,292 | -0.50(-2.67%) |
Jul 18, 2017 | 18.50 | 18.95 | 18.00 | 18.70 | 13,019 | +0.10(+0.54%) |
Jul 17, 2017 | 18.60 | 18.89 | 18.10 | 18.60 | 6,137 | +0.10(+0.54%) |
Jul 14, 2017 | 19.00 | 19.08 | 18.30 | 18.50 | 9,169 | -0.40(-2.12%) |
Jul 13, 2017 | 18.70 | 19.20 | 17.80 | 18.90 | 22,226 | +0.40(+2.16%) |
Jul 12, 2017 | 18.50 | 18.95 | 18.10 | 18.50 | 33,722 | -0.10(-0.54%) |
Jul 11, 2017 | 19.10 | 19.20 | 18.31 | 18.60 | 19,285 | -0.20(-1.06%) |
Jul 10, 2017 | 19.50 | 20.40 | 18.80 | 18.80 | 86,300 | +0.60(+3.30%) |
Jul 07, 2017 | 18.50 | 18.67 | 18.00 | 18.20 | 10,925 | -0.30(-1.62%) |
Jul 06, 2017 | 18.20 | 18.70 | 18.00 | 18.50 | 12,342 | +0.10(+0.54%) |
Jul 05, 2017 | 18.50 | 18.88 | 18.40 | 18.40 | 8,519 | +0.10(+0.55%) |
Jul 03, 2017 | 18.10 | 18.30 | 17.90 | 18.30 | 8,027 | +0.40(+2.23%) |
Jun 30, 2017 | 18.70 | 18.89 | 17.70 | 17.90 | 20,403 | -0.90(-4.79%) |
Jun 29, 2017 | 19.00 | 19.10 | 18.40 | 18.80 | 9,402 | -0.30(-1.57%) |
Jun 28, 2017 | 19.00 | 19.40 | 18.50 | 19.10 | 8,096 | +0.20(+1.06%) |
Jun 27, 2017 | 19.20 | 19.50 | 18.10 | 18.90 | 17,366 | -0.50(-2.58%) |
Jun 26, 2017 | 19.20 | 19.40 | 18.70 | 19.40 | 14,771 | +0.30(+1.57%) |
Jun 23, 2017 | 19.30 | 20.10 | 18.60 | 19.10 | 41,054 | -0.10(-0.52%) |
Jun 22, 2017 | 18.00 | 19.30 | 18.00 | 19.20 | 78,809 | +1.30(+7.26%) |
Jun 21, 2017 | 17.20 | 18.00 | 16.60 | 17.90 | 43,685 | +0.90(+5.29%) |
Jun 20, 2017 | 16.60 | 17.50 | 16.60 | 17.00 | 12,354 | +0.40(+2.41%) |
Jun 19, 2017 | 16.60 | 16.90 | 16.40 | 16.60 | 12,335 | +0.20(+1.22%) |
Jun 16, 2017 | 17.20 | 17.20 | 16.32 | 16.40 | 22,883 | -0.70(-4.09%) |
Jun 15, 2017 | 17.10 | 18.80 | 16.90 | 17.10 | 64,474 | -0.20(-1.16%) |
Jun 14, 2017 | 16.80 | 17.40 | 16.50 | 17.30 | 12,112 | +0.60(+3.59%) |
Jun 13, 2017 | 16.50 | 17.00 | 16.50 | 16.70 | 23,712 | +0.20(+1.21%) |
Jun 12, 2017 | 16.80 | 17.00 | 16.11 | 16.50 | 15,140 | -0.40(-2.37%) |
Jun 09, 2017 | 16.80 | 17.00 | 16.50 | 16.90 | 10,247 | +0.00(+0.00%) |
Jun 08, 2017 | 16.50 | 17.00 | 16.10 | 16.90 | 14,220 | +0.30(+1.81%) |
Jun 07, 2017 | 16.70 | 16.80 | 16.30 | 16.60 | 9,946 | -0.10(-0.60%) |
Jun 06, 2017 | 16.40 | 17.00 | 15.90 | 16.70 | 20,426 | +0.40(+2.45%) |
Jun 05, 2017 | 17.00 | 17.00 | 15.60 | 16.30 | 30,589 | -0.30(-1.81%) |
Jun 02, 2017 | 16.10 | 17.00 | 16.10 | 16.60 | 22,327 | +0.50(+3.11%) |
Jun 01, 2017 | 15.90 | 16.60 | 15.80 | 16.10 | 27,706 | +0.20(+1.26%) |
May 31, 2017 | 16.20 | 16.20 | 15.60 | 15.90 | 17,146 | -0.20(-1.24%) |
May 30, 2017 | 16.80 | 17.60 | 16.00 | 16.10 | 30,143 | -0.60(-3.59%) |
May 26, 2017 | 16.30 | 16.90 | 16.30 | 16.70 | 17,296 | +0.40(+2.45%) |
May 25, 2017 | 17.00 | 17.00 | 16.10 | 16.30 | 21,177 | -0.60(-3.55%) |
May 24, 2017 | 16.20 | 17.15 | 16.20 | 16.90 | 40,376 | +0.70(+4.32%) |
May 23, 2017 | 16.00 | 16.20 | 15.70 | 16.20 | 14,291 | +0.30(+1.89%) |
May 22, 2017 | 16.00 | 16.30 | 15.60 | 15.90 | 30,634 | -0.10(-0.62%) |
May 19, 2017 | 16.50 | 17.10 | 15.80 | 16.00 | 34,296 | -0.40(-2.44%) |
May 18, 2017 | 16.40 | 16.70 | 16.00 | 16.40 | 29,212 | +0.00(+0.00%) |
May 17, 2017 | 16.80 | 17.10 | 16.40 | 16.40 | 42,736 | -0.50(-2.96%) |
May 16, 2017 | 17.60 | 17.70 | 16.50 | 16.90 | 48,913 | -0.70(-3.98%) |
May 15, 2017 | 17.80 | 18.00 | 17.30 | 17.60 | 65,037 | +0.70(+4.14%) |
May 12, 2017 | 17.40 | 17.40 | 16.70 | 16.90 | 42,983 | -0.10(-0.59%) |
May 11, 2017 | 17.30 | 18.00 | 16.50 | 17.00 | 294,710 | +0.60(+3.66%) |
May 10, 2017 | 15.90 | 17.00 | 15.60 | 16.40 | 79,884 | +0.20(+1.23%) |
May 09, 2017 | 18.20 | 18.80 | 15.50 | 16.20 | 436,475 | -9.20(-36.22%) |
May 08, 2017 | 26.10 | 27.90 | 25.00 | 25.40 | 27,501 | -1.10(-4.15%) |
May 05, 2017 | 26.40 | 26.60 | 25.50 | 26.50 | 27,578 | +0.20(+0.76%) |
May 04, 2017 | 26.70 | 27.50 | 25.50 | 26.30 | 25,666 | -0.40(-1.50%) |
May 03, 2017 | 26.60 | 27.30 | 26.50 | 26.70 | 15,987 | -0.20(-0.74%) |
May 02, 2017 | 27.70 | 28.20 | 26.30 | 26.90 | 20,691 | -0.60(-2.18%) |