Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.37 | 18.65 | 18.31 | 18.65 | 31,740 | +0.37(+2.01%) |
Jul 28, 2017 | 18.22 | 18.29 | 18.19 | 18.28 | 23,267 | +0.07(+0.40%) |
Jul 27, 2017 | 18.37 | 18.37 | 18.19 | 18.21 | 27,422 | -0.27(-1.46%) |
Jul 26, 2017 | 18.35 | 18.53 | 18.27 | 18.48 | 69,492 | +0.13(+0.71%) |
Jul 25, 2017 | 18.37 | 18.44 | 18.33 | 18.35 | 35,409 | -0.05(-0.27%) |
Jul 24, 2017 | 18.33 | 18.41 | 18.30 | 18.40 | 34,242 | -0.12(-0.65%) |
Jul 21, 2017 | 18.44 | 18.58 | 18.39 | 18.52 | 28,228 | +0.00(+0.00%) |
Jul 20, 2017 | 18.53 | 18.60 | 18.50 | 18.52 | 20,677 | +0.05(+0.27%) |
Jul 19, 2017 | 18.45 | 18.47 | 18.40 | 18.47 | 42,722 | +0.06(+0.33%) |
Jul 18, 2017 | 18.40 | 18.49 | 18.39 | 18.41 | 35,105 | +0.06(+0.33%) |
Jul 17, 2017 | 18.33 | 18.41 | 18.33 | 18.35 | 50,229 | +0.04(+0.22%) |
Jul 14, 2017 | 18.21 | 18.35 | 18.20 | 18.31 | 47,268 | +0.20(+1.10%) |
Jul 13, 2017 | 18.11 | 18.17 | 18.07 | 18.11 | 28,134 | +0.04(+0.22%) |
Jul 12, 2017 | 18.17 | 18.22 | 18.05 | 18.07 | 26,042 | +0.02(+0.11%) |
Jul 11, 2017 | 17.95 | 18.09 | 17.92 | 18.05 | 49,919 | +0.09(+0.50%) |
Jul 10, 2017 | 18.00 | 18.03 | 17.96 | 17.96 | 25,338 | -0.03(-0.17%) |
Jul 07, 2017 | 17.93 | 18.04 | 17.90 | 17.99 | 42,506 | -0.04(-0.22%) |
Jul 06, 2017 | 17.97 | 18.10 | 17.94 | 18.03 | 28,586 | -0.09(-0.50%) |
Jul 05, 2017 | 18.15 | 18.04 | 18.12 | 23,476 | -0.04(-0.22%) | |
Jul 03, 2017 | 18.18 | 18.21 | 18.12 | 18.16 | 34,747 | -0.06(-0.33%) |
Jun 30, 2017 | 18.21 | 18.28 | 18.14 | 18.22 | 34,045 | +0.02(+0.11%) |
Jun 29, 2017 | 18.23 | 18.23 | 18.03 | 18.20 | 40,754 | -0.34(-1.83%) |
Jun 28, 2017 | 18.43 | 18.56 | 18.37 | 18.54 | 39,215 | -0.05(-0.27%) |
Jun 27, 2017 | 18.59 | 18.61 | 18.50 | 18.59 | 28,970 | +0.07(+0.38%) |
Jun 26, 2017 | 18.56 | 18.60 | 18.45 | 18.52 | 36,607 | +0.04(+0.22%) |
Jun 23, 2017 | 18.46 | 18.55 | 18.46 | 18.48 | 31,277 | -0.03(-0.16%) |
Jun 22, 2017 | 18.57 | 18.58 | 18.46 | 18.51 | 37,295 | -0.19(-1.02%) |
Jun 21, 2017 | 18.61 | 18.74 | 18.61 | 18.70 | 52,319 | +0.03(+0.16%) |
Jun 20, 2017 | 18.88 | 18.88 | 18.63 | 18.67 | 34,831 | -0.21(-1.11%) |
Jun 19, 2017 | 18.89 | 18.98 | 18.87 | 18.88 | 46,238 | +0.18(+0.96%) |
Jun 16, 2017 | 18.54 | 18.71 | 18.53 | 18.70 | 25,396 | +0.41(+2.24%) |
Jun 15, 2017 | 18.31 | 18.35 | 18.27 | 18.29 | 42,092 | -0.36(-1.93%) |
Jun 14, 2017 | 18.82 | 18.84 | 18.64 | 18.65 | 44,554 | +0.10(+0.54%) |
Jun 13, 2017 | 18.54 | 18.61 | 18.53 | 18.55 | 30,669 | +0.27(+1.48%) |
Jun 12, 2017 | 18.30 | 18.33 | 18.24 | 18.28 | 30,877 | -0.07(-0.38%) |
Jun 09, 2017 | 18.41 | 18.49 | 18.31 | 18.35 | 42,940 | +0.18(+0.99%) |
Jun 08, 2017 | 18.12 | 18.19 | 18.09 | 18.17 | 26,897 | -0.13(-0.71%) |
Jun 07, 2017 | 18.44 | 18.44 | 18.19 | 18.30 | 29,031 | -0.14(-0.76%) |
Jun 06, 2017 | 18.47 | 18.53 | 18.41 | 18.44 | 35,885 | -0.14(-0.75%) |
Jun 05, 2017 | 18.61 | 18.63 | 18.51 | 18.58 | 50,160 | -0.40(-2.08%) |
Jun 02, 2017 | 18.75 | 18.98 | 18.75 | 18.98 | 79,190 | +0.29(+1.52%) |
Jun 01, 2017 | 18.67 | 18.73 | 18.63 | 18.69 | 44,807 | +0.12(+0.65%) |
May 31, 2017 | 18.62 | 18.66 | 18.57 | 18.57 | 32,059 | +0.14(+0.73%) |
May 30, 2017 | 18.47 | 18.47 | 18.36 | 18.43 | 41,449 | -0.03(-0.14%) |
May 26, 2017 | 18.41 | 18.50 | 18.37 | 18.46 | 37,484 | -0.05(-0.27%) |
May 25, 2017 | 18.46 | 18.51 | 18.42 | 18.51 | 31,583 | +0.00(+0.00%) |
May 24, 2017 | 18.49 | 18.54 | 18.43 | 18.51 | 34,957 | +0.01(+0.05%) |
May 23, 2017 | 18.55 | 18.64 | 18.47 | 18.50 | 25,636 | -0.02(-0.11%) |
May 22, 2017 | 18.47 | 18.58 | 18.47 | 18.52 | 34,041 | +0.05(+0.27%) |
May 19, 2017 | 18.43 | 18.53 | 18.42 | 18.47 | 27,606 | +0.19(+1.04%) |
May 18, 2017 | 18.20 | 18.34 | 18.18 | 18.28 | 29,555 | -0.06(-0.33%) |
May 17, 2017 | 18.39 | 18.44 | 18.25 | 18.34 | 51,806 | -0.24(-1.31%) |
May 16, 2017 | 18.56 | 18.64 | 18.41 | 18.58 | 28,459 | -0.15(-0.78%) |
May 15, 2017 | 18.19 | 18.76 | 18.19 | 18.73 | 38,857 | +0.70(+3.88%) |
May 12, 2017 | 17.96 | 18.03 | 17.92 | 18.03 | 22,761 | +0.08(+0.42%) |
May 11, 2017 | 17.89 | 18.01 | 17.83 | 17.95 | 57,660 | +0.16(+0.90%) |
May 10, 2017 | 17.76 | 17.82 | 17.71 | 17.80 | 37,640 | +0.00(+0.00%) |
May 09, 2017 | 17.93 | 17.95 | 17.78 | 17.80 | 155,573 | -0.12(-0.70%) |
May 08, 2017 | 18.03 | 18.03 | 17.90 | 17.92 | 122,021 | -0.36(-1.97%) |
May 05, 2017 | 18.14 | 18.30 | 18.13 | 18.28 | 60,767 | -0.02(-0.11%) |
May 04, 2017 | 18.09 | 18.32 | 18.00 | 18.30 | 195,112 | +0.02(+0.08%) |
May 03, 2017 | 18.23 | 18.30 | 18.21 | 18.29 | 22,288 | +0.04(+0.19%) |
May 02, 2017 | 18.10 | 18.25 | 18.10 | 18.25 | 24,997 | +0.18(+1.00%) |