Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.45 | 17.52 | 17.09 | 17.44 | 21,984 | -0.03(-0.18%) |
Jul 28, 2017 | 17.45 | 17.48 | 17.37 | 17.47 | 21,106 | +0.04(+0.22%) |
Jul 27, 2017 | 17.62 | 17.62 | 17.42 | 17.43 | 11,855 | -0.16(-0.92%) |
Jul 26, 2017 | 17.40 | 17.59 | 17.40 | 17.59 | 9,901 | +0.28(+1.61%) |
Jul 25, 2017 | 17.45 | 17.45 | 17.31 | 17.31 | 1,997 | -0.11(-0.62%) |
Jul 24, 2017 | 17.47 | 17.47 | 17.31 | 17.42 | 7,744 | -0.07(-0.40%) |
Jul 21, 2017 | 17.62 | 17.62 | 17.48 | 17.49 | 1,452 | -0.12(-0.70%) |
Jul 20, 2017 | 17.54 | 17.65 | 17.54 | 17.62 | 10,727 | -0.07(-0.39%) |
Jul 19, 2017 | 17.62 | 17.76 | 17.62 | 17.69 | 17,853 | +0.20(+1.15%) |
Jul 18, 2017 | 17.47 | 17.48 | 17.35 | 17.48 | 8,320 | +0.15(+0.85%) |
Jul 17, 2017 | 17.36 | 17.55 | 17.34 | 17.34 | 10,448 | -0.18(-1.01%) |
Jul 14, 2017 | 17.37 | 17.52 | 16.62 | 17.52 | 10,445 | +0.26(+1.52%) |
Jul 13, 2017 | 17.14 | 17.34 | 17.14 | 17.25 | 22,533 | +0.11(+0.63%) |
Jul 12, 2017 | 16.91 | 17.14 | 16.91 | 17.14 | 12,150 | +0.38(+2.26%) |
Jul 11, 2017 | 16.75 | 16.80 | 16.74 | 16.77 | 16,676 | -0.01(-0.05%) |
Jul 10, 2017 | 16.76 | 16.79 | 16.66 | 16.77 | 30,069 | +0.04(+0.23%) |
Jul 07, 2017 | 16.73 | 16.77 | 16.73 | 16.74 | 13,554 | -0.03(-0.18%) |
Jul 06, 2017 | 16.84 | 16.87 | 16.63 | 16.77 | 15,491 | -0.10(-0.60%) |
Jul 05, 2017 | 16.79 | 16.89 | 16.79 | 16.87 | 3,813 | -0.04(-0.23%) |
Jul 03, 2017 | 16.91 | 16.91 | 16.89 | 16.91 | 3,301 | -0.01(-0.05%) |
Jun 30, 2017 | 16.92 | 16.93 | 16.82 | 16.91 | 6,482 | +0.12(+0.74%) |
Jun 29, 2017 | 16.87 | 16.87 | 16.76 | 16.79 | 15,728 | -0.14(-0.82%) |
Jun 28, 2017 | 16.72 | 16.95 | 16.72 | 16.93 | 13,647 | +0.25(+1.53%) |
Jun 27, 2017 | 16.74 | 16.77 | 16.66 | 16.67 | 6,561 | +0.08(+0.47%) |
Jun 26, 2017 | 16.67 | 16.74 | 16.58 | 16.60 | 7,653 | -0.04(-0.23%) |
Jun 23, 2017 | 16.49 | 16.64 | 16.44 | 16.64 | 3,160 | +0.19(+1.17%) |
Jun 22, 2017 | 16.37 | 16.48 | 16.35 | 16.44 | 15,983 | +0.27(+1.67%) |
Jun 21, 2017 | 16.24 | 16.45 | 16.13 | 16.17 | 13,664 | -0.07(-0.43%) |
Jun 20, 2017 | 16.30 | 16.34 | 16.24 | 16.24 | 13,570 | -0.25(-1.55%) |
Jun 19, 2017 | 16.42 | 16.56 | 16.42 | 16.50 | 8,430 | +0.12(+0.75%) |
Jun 16, 2017 | 16.49 | 16.49 | 16.35 | 16.37 | 6,258 | -0.09(-0.52%) |
Jun 15, 2017 | 16.41 | 16.46 | 16.19 | 16.46 | 14,436 | -0.02(-0.14%) |
Jun 14, 2017 | 16.78 | 16.78 | 16.46 | 16.48 | 19,760 | -0.31(-1.84%) |
Jun 13, 2017 | 16.77 | 16.80 | 16.77 | 16.79 | 3,976 | +0.10(+0.60%) |
Jun 12, 2017 | 16.69 | 16.72 | 16.58 | 16.69 | 20,922 | -0.03(-0.18%) |
Jun 09, 2017 | 16.65 | 16.74 | 16.65 | 16.72 | 11,746 | +0.00(+0.01%) |
Jun 08, 2017 | 16.66 | 16.72 | 16.66 | 16.72 | 5,490 | +0.08(+0.51%) |
Jun 07, 2017 | 16.66 | 16.70 | 16.64 | 16.64 | 4,543 | -0.11(-0.65%) |
Jun 06, 2017 | 16.78 | 16.81 | 16.74 | 16.74 | 22,311 | -0.11(-0.64%) |
Jun 05, 2017 | 16.72 | 16.91 | 16.72 | 16.85 | 6,971 | +0.01(+0.05%) |
Jun 02, 2017 | 16.77 | 16.84 | 16.74 | 16.84 | 4,709 | +0.13(+0.79%) |
Jun 01, 2017 | 16.64 | 16.76 | 16.64 | 16.71 | 30,167 | -0.03(-0.18%) |
May 31, 2017 | 16.83 | 16.83 | 16.73 | 16.74 | 8,946 | -0.21(-1.23%) |
May 30, 2017 | 16.80 | 16.97 | 16.80 | 16.95 | 13,315 | -0.02(-0.14%) |
May 26, 2017 | 16.88 | 16.97 | 16.87 | 16.97 | 10,064 | +0.11(+0.64%) |
May 25, 2017 | 16.93 | 17.01 | 16.87 | 16.87 | 10,309 | -0.01(-0.05%) |
May 24, 2017 | 16.88 | 16.92 | 16.82 | 16.87 | 26,469 | -0.08(-0.50%) |
May 23, 2017 | 17.05 | 17.06 | 16.81 | 16.96 | 35,668 | -0.02(-0.09%) |
May 22, 2017 | 17.03 | 17.03 | 16.94 | 16.97 | 14,133 | -0.01(-0.05%) |
May 19, 2017 | 16.82 | 16.99 | 16.82 | 16.98 | 14,010 | +0.26(+1.57%) |
May 18, 2017 | 16.68 | 16.74 | 16.54 | 16.72 | 14,857 | -0.15(-0.87%) |
May 17, 2017 | 16.84 | 16.94 | 16.81 | 16.87 | 17,112 | -0.11(-0.64%) |
May 16, 2017 | 17.03 | 17.03 | 16.96 | 16.97 | 21,306 | -0.02(-0.14%) |
May 15, 2017 | 16.88 | 17.00 | 16.87 | 17.00 | 11,113 | +0.22(+1.34%) |
May 12, 2017 | 16.76 | 16.78 | 16.72 | 16.77 | 6,542 | -0.01(-0.05%) |
May 11, 2017 | 16.89 | 16.90 | 16.78 | 16.78 | 35,868 | -0.12(-0.69%) |
May 10, 2017 | 16.78 | 16.90 | 16.78 | 16.90 | 40,494 | +0.12(+0.69%) |
May 09, 2017 | 16.73 | 16.81 | 16.71 | 16.78 | 20,713 | +0.10(+0.58%) |
May 08, 2017 | 16.77 | 16.77 | 16.68 | 16.68 | 12,170 | -0.08(-0.49%) |
May 05, 2017 | 16.55 | 16.77 | 16.55 | 16.77 | 3,467 | +0.15(+0.93%) |
May 04, 2017 | 16.84 | 16.84 | 16.55 | 16.61 | 13,686 | -0.27(-1.60%) |
May 03, 2017 | 16.87 | 16.88 | 16.82 | 16.88 | 6,941 | -0.08(-0.50%) |
May 02, 2017 | 16.87 | 16.97 | 16.86 | 16.97 | 32,416 | +0.09(+0.55%) |