Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.55 | 18.55 | 17.40 | 17.50 | 211,149 | -1.10(-5.91%) |
Jul 28, 2017 | 18.55 | 18.90 | 18.25 | 18.60 | 105,366 | -0.05(-0.27%) |
Jul 27, 2017 | 18.55 | 18.82 | 18.40 | 18.65 | 182,090 | +0.25(+1.36%) |
Jul 26, 2017 | 18.50 | 18.75 | 18.35 | 18.40 | 115,542 | +0.00(+0.00%) |
Jul 25, 2017 | 18.40 | 18.46 | 18.20 | 18.40 | 160,537 | +0.10(+0.55%) |
Jul 24, 2017 | 18.45 | 18.45 | 18.00 | 18.30 | 137,971 | -0.15(-0.81%) |
Jul 21, 2017 | 18.30 | 18.50 | 17.80 | 18.45 | 186,826 | +0.30(+1.65%) |
Jul 20, 2017 | 18.35 | 17.70 | 18.15 | 295,800 | +0.45(+2.54%) | |
Jul 19, 2017 | 17.50 | 17.85 | 17.40 | 17.70 | 185,355 | +0.20(+1.14%) |
Jul 18, 2017 | 17.50 | 17.60 | 17.38 | 17.50 | 64,884 | -0.05(-0.28%) |
Jul 17, 2017 | 17.50 | 17.60 | 17.45 | 17.55 | 77,382 | +0.00(+0.00%) |
Jul 14, 2017 | 17.70 | 17.40 | 17.55 | 52,885 | +0.05(+0.29%) | |
Jul 13, 2017 | 17.40 | 17.60 | 17.20 | 17.50 | 80,644 | +0.10(+0.57%) |
Jul 12, 2017 | 17.25 | 17.60 | 17.20 | 17.40 | 66,021 | +0.25(+1.46%) |
Jul 11, 2017 | 16.80 | 17.20 | 16.50 | 17.15 | 68,712 | +0.30(+1.78%) |
Jul 10, 2017 | 17.15 | 17.20 | 16.82 | 16.85 | 59,615 | -0.35(-2.03%) |
Jul 07, 2017 | 17.30 | 17.30 | 17.05 | 17.20 | 54,902 | +0.00(+0.00%) |
Jul 06, 2017 | 17.35 | 17.50 | 17.20 | 17.20 | 63,826 | -0.30(-1.71%) |
Jul 05, 2017 | 17.80 | 17.80 | 17.08 | 17.50 | 218,089 | -0.25(-1.41%) |
Jul 03, 2017 | 17.00 | 17.80 | 17.00 | 17.75 | 118,394 | +0.90(+5.34%) |
Jun 30, 2017 | 17.00 | 17.45 | 16.85 | 16.85 | 155,269 | -0.15(-0.88%) |
Jun 29, 2017 | 17.50 | 17.95 | 16.85 | 17.00 | 147,775 | -0.45(-2.58%) |
Jun 28, 2017 | 17.00 | 17.67 | 16.80 | 17.45 | 118,416 | +0.55(+3.25%) |
Jun 27, 2017 | 17.20 | 17.25 | 16.85 | 16.90 | 47,180 | -0.30(-1.74%) |
Jun 26, 2017 | 16.60 | 17.45 | 16.60 | 17.20 | 148,702 | +0.65(+3.93%) |
Jun 23, 2017 | 16.65 | 16.90 | 16.55 | 16.55 | 375,559 | -0.15(-0.90%) |
Jun 22, 2017 | 16.65 | 16.90 | 16.50 | 16.70 | 44,574 | +0.05(+0.30%) |
Jun 21, 2017 | 16.65 | 16.95 | 16.50 | 16.65 | 56,756 | +0.00(+0.00%) |
Jun 20, 2017 | 17.15 | 17.30 | 16.55 | 16.65 | 90,070 | -0.55(-3.20%) |
Jun 19, 2017 | 16.70 | 17.25 | 16.55 | 17.20 | 119,614 | +0.55(+3.30%) |
Jun 16, 2017 | 16.80 | 16.92 | 16.50 | 16.65 | 77,370 | -0.25(-1.48%) |
Jun 15, 2017 | 16.60 | 17.00 | 16.58 | 16.90 | 56,853 | +0.15(+0.90%) |
Jun 14, 2017 | 16.85 | 16.85 | 16.50 | 16.75 | 46,485 | -0.05(-0.30%) |
Jun 13, 2017 | 17.20 | 17.20 | 16.70 | 16.80 | 81,323 | -0.30(-1.75%) |
Jun 12, 2017 | 16.90 | 17.10 | 16.85 | 17.10 | 76,512 | +0.25(+1.48%) |
Jun 09, 2017 | 16.75 | 17.20 | 16.50 | 16.85 | 128,320 | +0.15(+0.90%) |
Jun 08, 2017 | 16.75 | 16.95 | 16.40 | 16.70 | 104,520 | -0.05(-0.30%) |
Jun 07, 2017 | 17.15 | 17.25 | 16.65 | 16.75 | 121,330 | -0.40(-2.33%) |
Jun 06, 2017 | 17.00 | 17.45 | 16.90 | 17.15 | 106,712 | +0.00(+0.00%) |
Jun 05, 2017 | 17.40 | 17.43 | 16.86 | 17.15 | 85,263 | -0.20(-1.15%) |
Jun 02, 2017 | 17.45 | 17.70 | 17.30 | 17.35 | 125,380 | -0.10(-0.57%) |
Jun 01, 2017 | 16.80 | 17.70 | 16.66 | 17.45 | 232,252 | +0.75(+4.49%) |
May 31, 2017 | 16.70 | 16.90 | 16.60 | 16.70 | 85,692 | +0.05(+0.30%) |
May 30, 2017 | 16.75 | 16.85 | 16.40 | 16.65 | 88,510 | -0.20(-1.19%) |
May 26, 2017 | 15.90 | 17.10 | 15.80 | 16.85 | 256,402 | +0.90(+5.64%) |
May 25, 2017 | 15.95 | 16.10 | 15.82 | 15.95 | 79,298 | +0.10(+0.63%) |
May 24, 2017 | 16.15 | 16.30 | 15.80 | 15.85 | 77,501 | -0.20(-1.25%) |
May 23, 2017 | 15.90 | 16.25 | 15.85 | 16.05 | 90,817 | +0.20(+1.26%) |
May 22, 2017 | 16.05 | 16.20 | 15.82 | 15.85 | 75,704 | -0.10(-0.63%) |
May 19, 2017 | 15.80 | 16.00 | 15.60 | 15.95 | 82,577 | +0.15(+0.95%) |
May 18, 2017 | 16.15 | 16.30 | 15.70 | 15.80 | 79,517 | -0.40(-2.47%) |
May 17, 2017 | 16.40 | 16.53 | 16.20 | 16.20 | 102,217 | -0.50(-2.99%) |
May 16, 2017 | 16.55 | 16.70 | 16.20 | 16.70 | 91,700 | +0.25(+1.52%) |
May 15, 2017 | 16.20 | 16.55 | 16.20 | 16.45 | 94,355 | +0.35(+2.17%) |
May 12, 2017 | 16.85 | 16.90 | 15.85 | 16.10 | 175,783 | -0.85(-5.01%) |
May 11, 2017 | 16.65 | 17.00 | 16.45 | 16.95 | 137,706 | +0.20(+1.19%) |
May 10, 2017 | 16.65 | 17.00 | 16.00 | 16.75 | 233,156 | -0.15(-0.89%) |
May 09, 2017 | 17.00 | 17.00 | 16.60 | 16.90 | 121,010 | -0.10(-0.59%) |
May 08, 2017 | 16.80 | 17.00 | 16.37 | 17.00 | 171,675 | +0.15(+0.89%) |
May 05, 2017 | 16.40 | 17.25 | 16.20 | 16.85 | 389,586 | +0.40(+2.43%) |
May 04, 2017 | 13.45 | 16.55 | 13.45 | 16.45 | 732,306 | +3.05(+22.76%) |
May 03, 2017 | 13.55 | 13.84 | 13.35 | 13.40 | 125,870 | -0.25(-1.83%) |
May 02, 2017 | 13.75 | 13.95 | 13.65 | 13.65 | 108,985 | -0.10(-0.73%) |