Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.23 | 20.34 | 20.01 | 20.08 | 94,587 | -0.15(-0.74%) |
Jul 28, 2017 | 19.93 | 20.35 | 19.92 | 20.23 | 63,873 | +0.26(+1.30%) |
Jul 27, 2017 | 19.78 | 20.27 | 19.75 | 19.97 | 83,241 | +0.13(+0.66%) |
Jul 26, 2017 | 19.25 | 19.88 | 19.21 | 19.84 | 110,580 | +0.60(+3.12%) |
Jul 25, 2017 | 18.94 | 19.39 | 18.92 | 19.24 | 109,282 | +0.40(+2.12%) |
Jul 24, 2017 | 18.89 | 19.00 | 18.60 | 18.84 | 20,661 | -0.03(-0.16%) |
Jul 21, 2017 | 18.71 | 19.04 | 18.47 | 18.87 | 49,538 | +0.16(+0.86%) |
Jul 20, 2017 | 18.77 | 18.92 | 18.64 | 18.71 | 12,164 | -0.11(-0.58%) |
Jul 19, 2017 | 18.88 | 19.20 | 18.63 | 18.82 | 47,613 | -0.01(-0.05%) |
Jul 18, 2017 | 18.54 | 18.85 | 18.54 | 18.83 | 30,153 | +0.29(+1.56%) |
Jul 17, 2017 | 18.37 | 18.63 | 18.34 | 18.54 | 64,267 | +0.22(+1.20%) |
Jul 14, 2017 | 18.31 | 18.68 | 18.27 | 18.32 | 49,658 | +0.03(+0.16%) |
Jul 13, 2017 | 17.83 | 18.42 | 17.70 | 18.29 | 58,585 | +0.50(+2.81%) |
Jul 12, 2017 | 18.20 | 18.32 | 17.71 | 17.79 | 42,862 | -0.26(-1.44%) |
Jul 11, 2017 | 18.00 | 18.16 | 17.87 | 18.05 | 26,500 | -0.01(-0.06%) |
Jul 10, 2017 | 17.97 | 18.30 | 17.94 | 18.06 | 63,556 | +0.03(+0.17%) |
Jul 07, 2017 | 18.08 | 18.10 | 17.69 | 18.03 | 126,643 | -0.05(-0.28%) |
Jul 06, 2017 | 18.75 | 18.78 | 18.06 | 18.08 | 87,582 | -0.72(-3.83%) |
Jul 05, 2017 | 18.95 | 18.96 | 18.55 | 18.80 | 42,355 | -0.27(-1.42%) |
Jul 04, 2017 | 19.07 | 19.07 | 18.90 | 19.07 | 15,095 | -0.01(-0.05%) |
Jul 03, 2017 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 19.13 | 19.31 | 18.91 | 19.08 | 37,247 | -0.05(-0.26%) |
Jun 29, 2017 | 19.17 | 19.45 | 18.83 | 19.13 | 72,749 | -0.02(-0.10%) |
Jun 28, 2017 | 19.10 | 19.48 | 19.07 | 19.15 | 76,051 | +0.22(+1.16%) |
Jun 27, 2017 | 18.51 | 19.02 | 18.51 | 18.93 | 71,579 | +0.42(+2.27%) |
Jun 26, 2017 | 18.55 | 18.60 | 18.31 | 18.51 | 21,694 | +0.10(+0.54%) |
Jun 23, 2017 | 18.00 | 18.68 | 17.98 | 18.41 | 141,642 | +0.41(+2.28%) |
Jun 22, 2017 | 17.84 | 18.21 | 17.84 | 18.00 | 111,528 | +0.16(+0.90%) |
Jun 21, 2017 | 17.96 | 17.96 | 17.70 | 17.84 | 65,465 | -0.12(-0.67%) |
Jun 20, 2017 | 17.92 | 18.00 | 17.65 | 17.96 | 36,608 | +0.01(+0.06%) |
Jun 19, 2017 | 17.90 | 18.09 | 17.87 | 17.95 | 52,844 | +0.18(+1.01%) |
Jun 16, 2017 | 18.06 | 18.07 | 17.46 | 17.77 | 141,532 | -0.29(-1.61%) |
Jun 15, 2017 | 18.14 | 18.23 | 18.01 | 18.06 | 84,589 | -0.19(-1.04%) |
Jun 14, 2017 | 18.63 | 18.63 | 18.17 | 18.25 | 115,245 | -0.43(-2.30%) |
Jun 13, 2017 | 18.74 | 18.74 | 18.45 | 18.68 | 66,372 | -0.01(-0.05%) |
Jun 12, 2017 | 18.57 | 18.77 | 18.45 | 18.69 | 114,590 | +0.20(+1.08%) |
Jun 09, 2017 | 18.40 | 18.51 | 18.30 | 18.49 | 71,233 | +0.03(+0.16%) |
Jun 08, 2017 | 18.47 | 18.60 | 18.18 | 18.46 | 87,230 | -0.09(-0.49%) |
Jun 07, 2017 | 18.68 | 18.74 | 18.23 | 18.55 | 119,613 | -0.18(-0.96%) |
Jun 06, 2017 | 17.91 | 18.88 | 17.91 | 18.73 | 84,903 | +0.76(+4.23%) |
Jun 05, 2017 | 18.07 | 18.07 | 17.86 | 17.97 | 110,343 | -0.17(-0.94%) |
Jun 02, 2017 | 18.44 | 18.44 | 18.05 | 18.14 | 68,745 | -0.23(-1.25%) |
Jun 01, 2017 | 18.36 | 18.61 | 18.17 | 18.37 | 97,969 | +0.01(+0.05%) |
May 31, 2017 | 18.61 | 18.61 | 17.82 | 18.36 | 121,530 | -0.22(-1.18%) |
May 30, 2017 | 18.95 | 19.17 | 18.37 | 18.58 | 90,968 | -0.33(-1.75%) |
May 29, 2017 | 18.09 | 18.92 | 18.02 | 18.91 | 75,285 | +0.83(+4.59%) |
May 26, 2017 | 18.65 | 18.65 | 18.01 | 18.08 | 205,238 | -0.41(-2.22%) |
May 25, 2017 | 19.07 | 19.22 | 18.36 | 18.49 | 178,602 | -0.58(-3.04%) |
May 24, 2017 | 19.75 | 19.75 | 19.07 | 19.07 | 97,218 | -0.55(-2.80%) |
May 23, 2017 | 20.11 | 20.11 | 19.53 | 19.62 | 100,034 | -0.40(-2.00%) |
May 19, 2017 | 20.06 | 20.61 | 19.84 | 20.02 | 133,355 | -0.08(-0.40%) |
May 18, 2017 | 19.36 | 20.18 | 19.11 | 20.10 | 152,690 | +0.80(+4.15%) |
May 17, 2017 | 19.55 | 19.60 | 19.16 | 19.30 | 118,364 | -0.39(-1.98%) |
May 16, 2017 | 20.26 | 20.26 | 19.45 | 19.69 | 128,806 | -0.46(-2.28%) |
May 15, 2017 | 20.20 | 20.37 | 19.87 | 20.15 | 76,652 | +0.09(+0.45%) |
May 12, 2017 | 20.75 | 20.75 | 20.00 | 20.06 | 109,983 | -0.72(-3.46%) |
May 11, 2017 | 21.44 | 21.44 | 20.75 | 20.78 | 106,275 | -0.62(-2.90%) |
May 10, 2017 | 21.81 | 21.81 | 21.18 | 21.40 | 72,763 | -0.31(-1.43%) |
May 09, 2017 | 21.31 | 21.95 | 21.22 | 21.71 | 69,555 | +0.40(+1.88%) |
May 08, 2017 | 21.36 | 21.69 | 20.93 | 21.31 | 135,316 | -0.04(-0.19%) |
May 05, 2017 | 21.50 | 21.77 | 20.58 | 21.35 | 251,208 | -1.55(-6.77%) |
May 04, 2017 | 22.94 | 23.15 | 22.40 | 22.90 | 104,328 | +0.11(+0.48%) |
May 03, 2017 | 23.61 | 23.61 | 22.70 | 22.79 | 62,674 | -0.83(-3.51%) |
May 02, 2017 | 23.78 | 23.78 | 23.46 | 23.62 | 64,479 | -0.08(-0.34%) |