Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.35 | 17.54 | 17.11 | 17.52 | 41,183 | +0.18(+1.02%) |
Jul 28, 2017 | 17.48 | 17.48 | 16.98 | 17.35 | 47,582 | -0.12(-0.70%) |
Jul 27, 2017 | 17.26 | 17.56 | 16.84 | 17.47 | 60,372 | +0.30(+1.74%) |
Jul 26, 2017 | 17.50 | 17.50 | 17.04 | 17.17 | 37,907 | -0.31(-1.80%) |
Jul 25, 2017 | 17.43 | 17.52 | 17.18 | 17.48 | 58,030 | +0.12(+0.71%) |
Jul 24, 2017 | 16.96 | 17.45 | 16.91 | 17.36 | 41,723 | +0.37(+2.17%) |
Jul 21, 2017 | 17.16 | 17.16 | 16.77 | 16.99 | 70,039 | -0.09(-0.54%) |
Jul 20, 2017 | 16.86 | 17.30 | 16.69 | 17.09 | 253,195 | +0.22(+1.32%) |
Jul 19, 2017 | 16.92 | 17.01 | 16.69 | 16.86 | 38,804 | +0.02(+0.09%) |
Jul 18, 2017 | 16.88 | 17.05 | 16.82 | 16.85 | 66,990 | -0.11(-0.63%) |
Jul 17, 2017 | 16.99 | 17.05 | 16.74 | 16.96 | 95,337 | -0.12(-0.67%) |
Jul 14, 2017 | 17.02 | 17.20 | 16.92 | 17.07 | 85,104 | -0.02(-0.13%) |
Jul 13, 2017 | 17.16 | 17.19 | 16.99 | 17.09 | 83,530 | -0.08(-0.45%) |
Jul 12, 2017 | 17.17 | 17.29 | 17.09 | 17.17 | 88,212 | -0.02(-0.09%) |
Jul 11, 2017 | 17.15 | 17.26 | 16.96 | 17.19 | 71,382 | +0.05(+0.31%) |
Jul 10, 2017 | 17.36 | 17.36 | 17.05 | 17.13 | 109,238 | -0.24(-1.37%) |
Jul 07, 2017 | 17.12 | 17.39 | 17.10 | 17.37 | 67,220 | +0.30(+1.75%) |
Jul 06, 2017 | 17.15 | 17.48 | 17.01 | 17.07 | 68,073 | -0.06(-0.36%) |
Jul 05, 2017 | 17.30 | 17.30 | 16.94 | 17.13 | 84,982 | -0.04(-0.22%) |
Jul 03, 2017 | 16.88 | 17.27 | 16.88 | 17.17 | 19,747 | +0.38(+2.29%) |
Jun 30, 2017 | 16.86 | 17.11 | 16.65 | 16.79 | 115,605 | +0.00(+0.00%) |
Jun 29, 2017 | 17.26 | 17.32 | 16.54 | 16.79 | 144,793 | -0.30(-1.75%) |
Jun 28, 2017 | 16.63 | 17.24 | 16.63 | 17.09 | 125,471 | +0.52(+3.15%) |
Jun 27, 2017 | 16.33 | 16.63 | 16.32 | 16.56 | 71,635 | +0.19(+1.17%) |
Jun 26, 2017 | 16.14 | 16.47 | 16.07 | 16.37 | 98,085 | +0.25(+1.57%) |
Jun 23, 2017 | 16.71 | 16.91 | 15.73 | 16.12 | 1,871,416 | -0.61(-3.62%) |
Jun 22, 2017 | 17.05 | 17.19 | 16.54 | 16.73 | 128,498 | -0.26(-1.54%) |
Jun 21, 2017 | 17.02 | 17.25 | 16.92 | 16.99 | 67,226 | -0.10(-0.58%) |
Jun 20, 2017 | 17.30 | 17.30 | 16.98 | 17.09 | 71,149 | -0.11(-0.62%) |
Jun 19, 2017 | 17.35 | 17.62 | 17.12 | 17.19 | 75,173 | -0.16(-0.93%) |
Jun 16, 2017 | 17.88 | 17.99 | 17.05 | 17.35 | 161,172 | -0.54(-3.00%) |
Jun 15, 2017 | 17.72 | 18.03 | 17.49 | 17.89 | 82,716 | +0.02(+0.13%) |
Jun 14, 2017 | 18.00 | 18.19 | 17.65 | 17.87 | 133,593 | -0.17(-0.94%) |
Jun 13, 2017 | 17.99 | 18.13 | 17.88 | 18.04 | 93,369 | +0.02(+0.13%) |
Jun 12, 2017 | 17.92 | 18.04 | 17.85 | 18.01 | 131,081 | +0.02(+0.13%) |
Jun 09, 2017 | 17.71 | 18.08 | 17.68 | 17.99 | 150,897 | +0.25(+1.43%) |
Jun 08, 2017 | 17.15 | 17.84 | 16.91 | 17.74 | 111,621 | +0.62(+3.63%) |
Jun 07, 2017 | 17.22 | 17.22 | 16.96 | 17.12 | 64,204 | -0.11(-0.62%) |
Jun 06, 2017 | 17.18 | 17.33 | 17.02 | 17.22 | 33,430 | -0.02(-0.13%) |
Jun 05, 2017 | 17.33 | 17.38 | 17.03 | 17.25 | 85,976 | -0.02(-0.09%) |
Jun 02, 2017 | 17.01 | 17.46 | 16.79 | 17.26 | 165,961 | +0.12(+0.72%) |
Jun 01, 2017 | 16.75 | 17.25 | 16.69 | 17.14 | 134,933 | +0.37(+2.20%) |
May 31, 2017 | 17.12 | 17.19 | 16.58 | 16.77 | 125,379 | -0.35(-2.06%) |
May 30, 2017 | 17.15 | 17.74 | 16.96 | 17.12 | 146,145 | +0.02(+0.13%) |
May 26, 2017 | 16.94 | 17.10 | 16.90 | 17.10 | 56,942 | +0.05(+0.27%) |
May 25, 2017 | 17.26 | 17.32 | 16.99 | 17.05 | 143,778 | -0.16(-0.94%) |
May 24, 2017 | 16.89 | 17.39 | 16.89 | 17.22 | 92,438 | +0.25(+1.49%) |
May 23, 2017 | 16.83 | 17.19 | 16.76 | 16.96 | 59,499 | +0.14(+0.82%) |
May 22, 2017 | 16.55 | 16.86 | 16.55 | 16.82 | 71,213 | +0.25(+1.48%) |
May 19, 2017 | 16.60 | 16.79 | 16.55 | 16.58 | 54,320 | +0.03(+0.19%) |
May 18, 2017 | 16.53 | 16.86 | 16.53 | 16.55 | 52,387 | -0.09(-0.55%) |
May 17, 2017 | 16.84 | 16.88 | 16.54 | 16.64 | 69,960 | -0.30(-1.77%) |
May 16, 2017 | 16.77 | 17.06 | 16.62 | 16.94 | 112,149 | +0.18(+1.05%) |
May 15, 2017 | 16.95 | 16.98 | 16.76 | 16.76 | 431,928 | -0.25(-1.49%) |
May 12, 2017 | 17.15 | 17.37 | 16.89 | 17.02 | 160,165 | -0.23(-1.33%) |
May 11, 2017 | 17.02 | 17.34 | 17.02 | 17.25 | 220,068 | +0.18(+1.08%) |
May 10, 2017 | 16.88 | 17.07 | 16.84 | 17.06 | 122,108 | +0.19(+1.14%) |
May 09, 2017 | 16.96 | 16.96 | 16.81 | 16.87 | 116,560 | -0.10(-0.59%) |
May 08, 2017 | 17.15 | 17.15 | 16.96 | 16.97 | 128,858 | -0.21(-1.25%) |
May 05, 2017 | 17.30 | 17.33 | 17.03 | 17.19 | 125,449 | -0.12(-0.67%) |
May 04, 2017 | 17.30 | 17.42 | 17.26 | 17.30 | 257,566 | +0.00(+0.00%) |
May 03, 2017 | 17.26 | 17.48 | 17.22 | 17.30 | 37,595 | -0.04(-0.22%) |
May 02, 2017 | 17.20 | 17.44 | 17.14 | 17.34 | 152,297 | +0.08(+0.44%) |