Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.79 | 18.61 | 18.80 | 111,976 | +0.01(+0.05%) | |
Jul 28, 2017 | 18.61 | 18.82 | 18.58 | 18.79 | 85,605 | +0.06(+0.32%) |
Jul 27, 2017 | 18.72 | 18.95 | 18.55 | 18.73 | 108,921 | +0.06(+0.32%) |
Jul 26, 2017 | 18.76 | 18.98 | 18.61 | 18.67 | 113,645 | -0.08(-0.43%) |
Jul 25, 2017 | 18.62 | 18.81 | 18.61 | 18.75 | 117,381 | +0.18(+0.97%) |
Jul 24, 2017 | 18.58 | 18.64 | 18.39 | 18.57 | 112,118 | +0.01(+0.05%) |
Jul 21, 2017 | 18.68 | 18.68 | 18.42 | 18.56 | 149,855 | -0.02(-0.11%) |
Jul 20, 2017 | 18.60 | 18.52 | 18.58 | 55,857 | -0.01(-0.05%) | |
Jul 19, 2017 | 18.62 | 18.63 | 18.45 | 18.59 | 79,209 | +0.05(+0.27%) |
Jul 18, 2017 | 18.50 | 18.54 | 18.32 | 18.54 | 74,282 | +0.04(+0.24%) |
Jul 17, 2017 | 18.52 | 18.65 | 18.41 | 18.50 | 158,130 | -0.04(-0.19%) |
Jul 14, 2017 | 18.60 | 18.72 | 18.45 | 18.53 | 128,024 | -0.10(-0.54%) |
Jul 13, 2017 | 18.29 | 18.72 | 18.27 | 18.63 | 208,564 | +0.30(+1.64%) |
Jul 12, 2017 | 18.35 | 18.57 | 18.28 | 18.33 | 157,100 | +0.04(+0.22%) |
Jul 11, 2017 | 18.16 | 18.53 | 17.90 | 18.29 | 161,669 | +0.19(+1.05%) |
Jul 10, 2017 | 18.14 | 18.38 | 17.87 | 18.10 | 240,225 | -0.02(-0.11%) |
Jul 07, 2017 | 18.00 | 18.24 | 17.92 | 18.12 | 227,283 | +0.21(+1.17%) |
Jul 06, 2017 | 18.11 | 18.12 | 17.85 | 17.91 | 114,434 | -0.24(-1.32%) |
Jul 05, 2017 | 18.59 | 18.59 | 18.01 | 18.15 | 131,130 | -0.43(-2.31%) |
Jul 03, 2017 | 18.64 | 18.77 | 18.07 | 18.58 | 79,493 | -0.06(-0.32%) |
Jun 30, 2017 | 18.71 | 18.74 | 18.71 | 18.64 | 126,643 | +0.00(+0.00%) |
Jun 29, 2017 | 18.95 | 18.95 | 18.45 | 18.64 | 149,534 | -0.30(-1.58%) |
Jun 28, 2017 | 18.93 | 19.12 | 18.79 | 18.94 | 199,757 | +0.11(+0.58%) |
Jun 27, 2017 | 18.93 | 18.97 | 18.64 | 18.83 | 190,636 | -0.09(-0.48%) |
Jun 26, 2017 | 18.50 | 18.98 | 18.34 | 18.92 | 510,389 | +0.45(+2.44%) |
Jun 23, 2017 | 17.72 | 18.57 | 17.69 | 18.47 | 1,547,578 | +0.92(+5.24%) |
Jun 22, 2017 | 17.43 | 17.66 | 17.39 | 17.55 | 327,002 | +0.15(+0.86%) |
Jun 21, 2017 | 17.26 | 17.54 | 17.07 | 17.40 | 152,478 | +0.17(+0.99%) |
Jun 20, 2017 | 17.43 | 17.58 | 17.17 | 17.23 | 52,854 | -0.20(-1.15%) |
Jun 19, 2017 | 17.40 | 17.49 | 17.21 | 17.43 | 210,390 | +0.05(+0.29%) |
Jun 16, 2017 | 17.38 | 17.45 | 17.18 | 17.38 | 208,519 | -0.17(-0.97%) |
Jun 15, 2017 | 17.43 | 17.57 | 17.32 | 17.55 | 96,696 | -0.06(-0.34%) |
Jun 14, 2017 | 17.59 | 17.68 | 17.47 | 17.61 | 109,968 | +0.08(+0.46%) |
Jun 13, 2017 | 17.49 | 17.65 | 17.30 | 17.53 | 134,672 | +0.15(+0.86%) |
Jun 12, 2017 | 17.19 | 17.51 | 17.19 | 17.38 | 144,868 | +0.13(+0.75%) |
Jun 09, 2017 | 17.27 | 17.52 | 17.11 | 17.25 | 118,197 | -0.01(-0.06%) |
Jun 08, 2017 | 17.08 | 17.36 | 17.05 | 17.26 | 86,211 | +0.15(+0.88%) |
Jun 07, 2017 | 17.14 | 17.29 | 16.97 | 17.11 | 94,920 | -0.04(-0.23%) |
Jun 06, 2017 | 17.17 | 17.31 | 17.00 | 17.15 | 88,775 | -0.12(-0.69%) |
Jun 05, 2017 | 17.45 | 17.45 | 17.19 | 17.27 | 64,888 | -0.19(-1.09%) |
Jun 02, 2017 | 17.61 | 17.84 | 17.42 | 17.46 | 174,925 | -0.12(-0.68%) |
Jun 01, 2017 | 17.27 | 17.60 | 17.26 | 17.58 | 132,608 | +0.31(+1.80%) |
May 31, 2017 | 17.28 | 17.57 | 17.27 | 17.27 | 169,519 | +0.07(+0.41%) |
May 30, 2017 | 16.93 | 17.30 | 16.88 | 17.20 | 144,891 | +0.33(+1.96%) |
May 26, 2017 | 17.59 | 17.59 | 16.82 | 16.87 | 251,860 | -0.73(-4.15%) |
May 25, 2017 | 17.04 | 17.65 | 16.97 | 17.60 | 223,522 | +0.65(+3.83%) |
May 24, 2017 | 16.87 | 17.02 | 16.84 | 16.95 | 178,124 | +0.10(+0.59%) |
May 23, 2017 | 16.72 | 16.94 | 16.62 | 16.85 | 152,212 | +0.22(+1.32%) |
May 22, 2017 | 16.50 | 16.79 | 16.50 | 16.63 | 63,185 | +0.16(+0.97%) |
May 19, 2017 | 16.68 | 16.81 | 16.45 | 16.47 | 95,750 | -0.21(-1.26%) |
May 18, 2017 | 16.71 | 16.80 | 16.59 | 16.68 | 140,881 | +0.00(+0.00%) |
May 17, 2017 | 16.91 | 17.08 | 16.66 | 16.68 | 204,651 | -0.40(-2.34%) |
May 16, 2017 | 17.03 | 17.15 | 16.81 | 17.08 | 161,011 | +0.11(+0.65%) |
May 15, 2017 | 16.36 | 16.97 | 16.34 | 16.97 | 268,594 | +0.60(+3.67%) |
May 12, 2017 | 16.30 | 16.50 | 16.29 | 16.37 | 273,954 | +0.00(+0.00%) |
May 11, 2017 | 16.80 | 16.90 | 16.37 | 16.37 | 153,414 | -0.51(-3.02%) |
May 10, 2017 | 16.95 | 17.07 | 16.81 | 16.88 | 146,549 | -0.15(-0.88%) |
May 09, 2017 | 16.84 | 17.18 | 16.75 | 17.03 | 304,885 | +0.21(+1.25%) |
May 08, 2017 | 16.66 | 17.10 | 16.54 | 16.82 | 203,447 | +0.22(+1.33%) |
May 05, 2017 | 16.61 | 16.89 | 16.23 | 16.60 | 212,659 | -0.02(-0.12%) |
May 04, 2017 | 16.36 | 17.19 | 16.20 | 16.62 | 251,436 | -0.67(-3.88%) |
May 03, 2017 | 17.30 | 17.38 | 17.02 | 17.29 | 295,172 | -0.08(-0.46%) |
May 02, 2017 | 17.35 | 17.42 | 17.30 | 17.37 | 162,838 | +0.02(+0.12%) |