Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.39 | 17.57 | 17.14 | 17.56 | 41,107 | +0.18(+1.02%) |
Jul 28, 2017 | 17.52 | 17.52 | 17.01 | 17.38 | 47,494 | -0.12(-0.70%) |
Jul 27, 2017 | 17.29 | 17.59 | 16.87 | 17.50 | 60,261 | +0.30(+1.74%) |
Jul 26, 2017 | 17.53 | 17.53 | 17.07 | 17.20 | 37,838 | -0.32(-1.80%) |
Jul 25, 2017 | 17.46 | 17.55 | 17.21 | 17.52 | 57,923 | +0.12(+0.71%) |
Jul 24, 2017 | 16.99 | 17.48 | 16.94 | 17.39 | 41,646 | +0.37(+2.17%) |
Jul 21, 2017 | 17.19 | 17.19 | 16.80 | 17.02 | 69,910 | -0.09(-0.54%) |
Jul 20, 2017 | 16.89 | 17.33 | 16.72 | 17.12 | 252,730 | +0.22(+1.32%) |
Jul 19, 2017 | 16.96 | 17.04 | 16.73 | 16.89 | 38,733 | +0.02(+0.09%) |
Jul 18, 2017 | 16.91 | 17.08 | 16.86 | 16.88 | 66,867 | -0.11(-0.63%) |
Jul 17, 2017 | 17.02 | 17.08 | 16.77 | 16.99 | 95,162 | -0.12(-0.67%) |
Jul 14, 2017 | 17.05 | 17.23 | 16.95 | 17.10 | 84,947 | -0.02(-0.13%) |
Jul 13, 2017 | 17.19 | 17.22 | 17.02 | 17.12 | 83,377 | -0.08(-0.45%) |
Jul 12, 2017 | 17.20 | 17.32 | 17.12 | 17.20 | 88,050 | -0.02(-0.09%) |
Jul 11, 2017 | 17.18 | 17.29 | 16.99 | 17.22 | 71,251 | +0.05(+0.31%) |
Jul 10, 2017 | 17.39 | 17.39 | 17.09 | 17.16 | 109,038 | -0.24(-1.37%) |
Jul 07, 2017 | 17.16 | 17.42 | 17.13 | 17.40 | 67,097 | +0.30(+1.75%) |
Jul 06, 2017 | 17.19 | 17.52 | 17.04 | 17.10 | 67,948 | -0.06(-0.36%) |
Jul 05, 2017 | 17.33 | 17.33 | 16.97 | 17.16 | 84,826 | -0.04(-0.22%) |
Jul 03, 2017 | 16.91 | 17.30 | 16.91 | 17.20 | 19,710 | +0.38(+2.29%) |
Jun 30, 2017 | 16.89 | 17.14 | 16.68 | 16.82 | 115,393 | +0.00(+0.00%) |
Jun 29, 2017 | 17.29 | 17.35 | 16.57 | 16.82 | 144,528 | -0.30(-1.75%) |
Jun 28, 2017 | 16.66 | 17.27 | 16.66 | 17.12 | 125,241 | +0.52(+3.15%) |
Jun 27, 2017 | 16.36 | 16.66 | 16.35 | 16.59 | 71,504 | +0.19(+1.17%) |
Jun 26, 2017 | 16.17 | 16.50 | 16.10 | 16.40 | 97,905 | +0.25(+1.57%) |
Jun 23, 2017 | 16.74 | 16.95 | 15.76 | 16.15 | 1,867,980 | -0.61(-3.62%) |
Jun 22, 2017 | 17.08 | 17.22 | 16.57 | 16.76 | 128,262 | -0.26(-1.54%) |
Jun 21, 2017 | 17.05 | 17.28 | 16.95 | 17.02 | 67,102 | -0.10(-0.58%) |
Jun 20, 2017 | 17.33 | 17.33 | 17.01 | 17.12 | 71,018 | -0.11(-0.62%) |
Jun 19, 2017 | 17.39 | 17.66 | 17.15 | 17.22 | 75,035 | -0.16(-0.93%) |
Jun 16, 2017 | 17.91 | 18.02 | 17.08 | 17.39 | 160,876 | -0.54(-3.00%) |
Jun 15, 2017 | 17.75 | 18.06 | 17.52 | 17.92 | 82,564 | +0.02(+0.13%) |
Jun 14, 2017 | 18.03 | 18.22 | 17.69 | 17.90 | 133,348 | -0.17(-0.94%) |
Jun 13, 2017 | 18.02 | 18.16 | 17.92 | 18.07 | 93,197 | +0.02(+0.13%) |
Jun 12, 2017 | 17.95 | 18.07 | 17.89 | 18.05 | 130,840 | +0.02(+0.13%) |
Jun 09, 2017 | 17.75 | 18.11 | 17.72 | 18.02 | 150,620 | +0.25(+1.43%) |
Jun 08, 2017 | 17.19 | 17.87 | 16.94 | 17.77 | 111,416 | +0.62(+3.63%) |
Jun 07, 2017 | 17.26 | 17.26 | 16.99 | 17.15 | 64,086 | -0.11(-0.62%) |
Jun 06, 2017 | 17.21 | 17.36 | 17.05 | 17.26 | 33,369 | -0.02(-0.13%) |
Jun 05, 2017 | 17.36 | 17.42 | 17.06 | 17.28 | 85,818 | -0.02(-0.09%) |
Jun 02, 2017 | 17.04 | 17.49 | 16.82 | 17.29 | 165,656 | +0.12(+0.72%) |
Jun 01, 2017 | 16.78 | 17.28 | 16.72 | 17.17 | 134,685 | +0.37(+2.20%) |
May 31, 2017 | 17.16 | 17.22 | 16.61 | 16.80 | 125,148 | -0.35(-2.06%) |
May 30, 2017 | 17.19 | 17.77 | 16.99 | 17.16 | 145,877 | +0.02(+0.13%) |
May 26, 2017 | 16.97 | 17.13 | 16.93 | 17.13 | 56,837 | +0.05(+0.27%) |
May 25, 2017 | 17.29 | 17.35 | 17.02 | 17.09 | 143,514 | -0.16(-0.94%) |
May 24, 2017 | 16.92 | 17.42 | 16.92 | 17.25 | 92,268 | +0.25(+1.49%) |
May 23, 2017 | 16.86 | 17.22 | 16.79 | 16.99 | 59,390 | +0.14(+0.82%) |
May 22, 2017 | 16.58 | 16.89 | 16.58 | 16.86 | 71,082 | +0.25(+1.48%) |
May 19, 2017 | 16.63 | 16.82 | 16.58 | 16.61 | 54,221 | +0.03(+0.19%) |
May 18, 2017 | 16.56 | 16.89 | 16.56 | 16.58 | 52,291 | -0.09(-0.55%) |
May 17, 2017 | 16.87 | 16.91 | 16.57 | 16.67 | 69,832 | -0.30(-1.77%) |
May 16, 2017 | 16.80 | 17.09 | 16.65 | 16.97 | 111,943 | +0.18(+1.05%) |
May 15, 2017 | 16.98 | 17.01 | 16.79 | 16.79 | 431,135 | -0.25(-1.49%) |
May 12, 2017 | 17.19 | 17.41 | 16.92 | 17.05 | 159,871 | -0.23(-1.33%) |
May 11, 2017 | 17.05 | 17.37 | 17.05 | 17.28 | 219,664 | +0.18(+1.08%) |
May 10, 2017 | 16.91 | 17.10 | 16.87 | 17.09 | 121,884 | +0.19(+1.14%) |
May 09, 2017 | 16.99 | 16.99 | 16.84 | 16.90 | 116,346 | -0.10(-0.59%) |
May 08, 2017 | 17.18 | 17.19 | 16.99 | 17.00 | 128,621 | -0.22(-1.25%) |
May 05, 2017 | 17.33 | 17.36 | 17.06 | 17.22 | 125,219 | -0.12(-0.67%) |
May 04, 2017 | 17.33 | 17.46 | 17.29 | 17.33 | 257,093 | +0.00(+0.00%) |
May 03, 2017 | 17.29 | 17.51 | 17.25 | 17.33 | 37,526 | -0.04(-0.22%) |
May 02, 2017 | 17.23 | 17.47 | 17.17 | 17.37 | 152,018 | +0.08(+0.44%) |