Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.22 | 18.32 | 17.88 | 18.16 | 14,779 | -0.04(-0.22%) |
Jul 28, 2017 | 16.83 | 18.35 | 16.83 | 18.20 | 21,487 | +0.07(+0.36%) |
Jul 27, 2017 | 17.69 | 18.20 | 17.08 | 18.13 | 49,414 | +0.52(+2.96%) |
Jul 26, 2017 | 17.89 | 17.89 | 17.61 | 17.61 | 10,937 | -0.15(-0.87%) |
Jul 25, 2017 | 17.79 | 17.89 | 17.44 | 17.77 | 16,396 | +0.33(+1.86%) |
Jul 24, 2017 | 17.32 | 17.77 | 17.01 | 17.44 | 33,390 | +0.07(+0.42%) |
Jul 21, 2017 | 17.85 | 17.85 | 17.32 | 17.37 | 28,298 | -0.33(-1.88%) |
Jul 20, 2017 | 17.78 | 17.99 | 17.57 | 17.70 | 17,394 | +0.01(+0.05%) |
Jul 19, 2017 | 17.40 | 17.91 | 17.31 | 17.70 | 16,285 | +0.21(+1.21%) |
Jul 18, 2017 | 17.78 | 17.82 | 17.41 | 17.48 | 12,498 | -0.50(-2.80%) |
Jul 17, 2017 | 18.13 | 18.21 | 17.82 | 17.99 | 5,496 | -0.23(-1.25%) |
Jul 14, 2017 | 17.91 | 18.37 | 17.73 | 18.22 | 35,768 | +0.17(+0.95%) |
Jul 13, 2017 | 18.06 | 18.31 | 17.91 | 18.04 | 23,334 | -0.24(-1.33%) |
Jul 12, 2017 | 17.66 | 18.49 | 17.61 | 18.29 | 22,118 | +0.34(+1.90%) |
Jul 11, 2017 | 17.65 | 18.46 | 17.24 | 17.95 | 23,129 | +0.30(+1.71%) |
Jul 10, 2017 | 18.01 | 18.30 | 17.65 | 17.65 | 30,736 | -0.43(-2.38%) |
Jul 07, 2017 | 17.94 | 18.18 | 17.72 | 18.08 | 9,253 | +0.14(+0.77%) |
Jul 06, 2017 | 18.05 | 18.16 | 17.94 | 17.94 | 8,607 | -0.43(-2.35%) |
Jul 05, 2017 | 18.60 | 18.60 | 18.14 | 18.37 | 7,124 | -0.44(-2.33%) |
Jul 03, 2017 | 18.14 | 18.86 | 17.93 | 18.81 | 10,357 | +0.63(+3.49%) |
Jun 30, 2017 | 17.95 | 18.49 | 17.91 | 18.18 | 12,372 | -0.11(-0.62%) |
Jun 29, 2017 | 18.70 | 18.70 | 18.13 | 18.29 | 25,803 | -0.38(-2.05%) |
Jun 28, 2017 | 18.28 | 18.97 | 18.28 | 18.67 | 47,690 | +0.33(+1.77%) |
Jun 27, 2017 | 18.50 | 18.51 | 17.44 | 18.35 | 19,353 | -0.04(-0.22%) |
Jun 26, 2017 | 18.00 | 18.51 | 17.16 | 18.39 | 24,608 | +0.28(+1.53%) |
Jun 23, 2017 | 16.98 | 18.13 | 16.98 | 18.11 | 104,275 | +1.02(+5.95%) |
Jun 22, 2017 | 16.96 | 17.52 | 16.61 | 17.09 | 16,775 | +0.10(+0.57%) |
Jun 21, 2017 | 16.79 | 17.55 | 16.79 | 17.00 | 17,736 | +0.00(+0.00%) |
Jun 20, 2017 | 17.00 | 17.42 | 17.00 | 17.00 | 9,190 | -0.10(-0.57%) |
Jun 19, 2017 | 17.35 | 17.35 | 16.06 | 17.09 | 7,868 | -0.21(-1.22%) |
Jun 16, 2017 | 16.64 | 17.30 | 16.64 | 17.30 | 45,313 | +0.40(+2.36%) |
Jun 15, 2017 | 16.91 | 17.28 | 16.61 | 16.91 | 11,103 | +0.24(+1.41%) |
Jun 14, 2017 | 17.09 | 17.39 | 16.53 | 16.67 | 8,534 | -0.42(-2.47%) |
Jun 13, 2017 | 16.70 | 17.12 | 16.47 | 17.09 | 17,407 | +0.37(+2.19%) |
Jun 12, 2017 | 17.02 | 17.48 | 16.63 | 16.73 | 21,243 | -0.39(-2.28%) |
Jun 09, 2017 | 16.77 | 17.31 | 16.77 | 17.12 | 26,243 | +0.41(+2.48%) |
Jun 08, 2017 | 16.56 | 16.92 | 16.10 | 16.70 | 16,287 | +0.45(+2.75%) |
Jun 07, 2017 | 16.49 | 16.52 | 16.11 | 16.26 | 13,017 | -0.12(-0.74%) |
Jun 06, 2017 | 16.70 | 16.87 | 16.30 | 16.38 | 10,890 | -0.28(-1.66%) |
Jun 05, 2017 | 17.13 | 17.27 | 16.60 | 16.65 | 18,939 | -0.54(-3.12%) |
Jun 02, 2017 | 16.14 | 17.36 | 16.14 | 17.19 | 38,978 | +1.05(+6.50%) |
Jun 01, 2017 | 15.79 | 16.25 | 15.64 | 16.14 | 11,278 | +0.45(+2.85%) |
May 31, 2017 | 15.77 | 15.87 | 15.49 | 15.69 | 28,166 | +0.04(+0.26%) |
May 30, 2017 | 15.46 | 15.69 | 15.37 | 15.65 | 14,714 | +0.12(+0.79%) |
May 26, 2017 | 15.39 | 15.64 | 15.30 | 15.53 | 10,434 | +0.13(+0.84%) |
May 25, 2017 | 15.72 | 15.72 | 15.37 | 15.40 | 51,270 | -0.24(-1.56%) |
May 24, 2017 | 15.28 | 15.83 | 15.19 | 15.65 | 25,700 | +0.33(+2.12%) |
May 23, 2017 | 15.23 | 15.51 | 15.23 | 15.32 | 38,347 | +0.19(+1.24%) |
May 22, 2017 | 14.52 | 15.14 | 14.52 | 15.13 | 34,006 | +0.63(+4.37%) |
May 19, 2017 | 14.32 | 14.95 | 14.16 | 14.50 | 27,199 | +0.12(+0.85%) |
May 18, 2017 | 15.38 | 15.38 | 14.26 | 14.38 | 12,656 | -0.29(-2.00%) |
May 17, 2017 | 15.12 | 15.12 | 14.59 | 14.67 | 17,930 | -0.69(-4.50%) |
May 16, 2017 | 15.39 | 15.58 | 15.11 | 15.36 | 20,106 | -0.07(-0.47%) |
May 15, 2017 | 15.65 | 15.98 | 15.36 | 15.43 | 51,922 | -0.07(-0.43%) |
May 12, 2017 | 15.20 | 15.54 | 15.00 | 15.50 | 51,698 | +0.32(+2.08%) |
May 11, 2017 | 14.94 | 15.26 | 14.72 | 15.19 | 51,704 | +0.15(+0.97%) |
May 10, 2017 | 14.78 | 15.14 | 14.78 | 15.04 | 31,532 | +0.17(+1.14%) |
May 09, 2017 | 14.81 | 14.92 | 14.66 | 14.87 | 24,681 | +0.07(+0.49%) |
May 08, 2017 | 14.64 | 14.84 | 14.58 | 14.80 | 49,414 | +0.19(+1.27%) |
May 05, 2017 | 14.69 | 14.74 | 14.42 | 14.61 | 12,409 | -0.28(-1.85%) |
May 04, 2017 | 15.05 | 15.05 | 14.80 | 14.89 | 5,494 | -0.16(-1.08%) |
May 03, 2017 | 15.14 | 15.14 | 14.87 | 15.05 | 15,873 | -0.21(-1.38%) |
May 02, 2017 | 14.10 | 15.43 | 14.10 | 15.26 | 47,680 | +0.52(+3.51%) |