Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.67 | 17.82 | 17.29 | 17.35 | 99,871 | -0.31(-1.76%) |
Jul 28, 2017 | 17.50 | 18.01 | 17.29 | 17.66 | 128,238 | +0.04(+0.23%) |
Jul 27, 2017 | 17.99 | 18.18 | 17.27 | 17.62 | 172,979 | -0.28(-1.56%) |
Jul 26, 2017 | 18.54 | 19.02 | 17.71 | 17.90 | 112,123 | -0.36(-1.97%) |
Jul 25, 2017 | 18.62 | 18.84 | 17.93 | 18.26 | 133,955 | -0.19(-1.03%) |
Jul 24, 2017 | 17.72 | 18.56 | 17.67 | 18.45 | 183,080 | +0.79(+4.47%) |
Jul 21, 2017 | 17.74 | 17.91 | 17.52 | 17.66 | 114,827 | +0.04(+0.23%) |
Jul 20, 2017 | 17.70 | 17.39 | 17.62 | 108,867 | +0.23(+1.32%) | |
Jul 19, 2017 | 17.10 | 17.42 | 16.89 | 17.39 | 131,425 | +0.38(+2.23%) |
Jul 18, 2017 | 16.93 | 17.07 | 16.76 | 17.01 | 59,550 | +0.05(+0.29%) |
Jul 17, 2017 | 16.99 | 17.30 | 16.89 | 16.96 | 60,801 | -0.03(-0.18%) |
Jul 14, 2017 | 17.03 | 17.26 | 16.94 | 16.99 | 121,297 | +0.03(+0.18%) |
Jul 13, 2017 | 16.72 | 17.04 | 16.27 | 16.96 | 97,146 | +0.28(+1.68%) |
Jul 12, 2017 | 16.90 | 17.00 | 16.66 | 16.68 | 95,488 | -0.09(-0.54%) |
Jul 11, 2017 | 17.04 | 17.26 | 16.56 | 16.77 | 99,562 | -0.21(-1.24%) |
Jul 10, 2017 | 17.88 | 17.88 | 16.92 | 16.98 | 161,901 | -0.94(-5.25%) |
Jul 07, 2017 | 17.89 | 18.17 | 17.80 | 17.92 | 175,162 | +0.02(+0.11%) |
Jul 06, 2017 | 17.63 | 18.03 | 17.44 | 17.90 | 124,944 | +0.14(+0.79%) |
Jul 05, 2017 | 17.92 | 18.00 | 17.63 | 17.76 | 156,230 | -0.20(-1.11%) |
Jul 03, 2017 | 17.53 | 18.08 | 17.53 | 17.96 | 164,705 | +0.47(+2.69%) |
Jun 30, 2017 | 17.60 | 17.79 | 17.33 | 17.49 | 154,835 | -0.09(-0.51%) |
Jun 29, 2017 | 17.18 | 17.66 | 16.86 | 17.58 | 138,036 | +0.39(+2.27%) |
Jun 28, 2017 | 16.99 | 17.33 | 16.67 | 17.19 | 169,902 | +0.31(+1.84%) |
Jun 27, 2017 | 17.32 | 17.41 | 16.85 | 16.88 | 239,246 | -0.51(-2.93%) |
Jun 26, 2017 | 17.50 | 17.68 | 17.26 | 17.39 | 165,037 | -0.11(-0.63%) |
Jun 23, 2017 | 17.77 | 17.50 | 537,554 | +0.68(+4.04%) | ||
Jun 22, 2017 | 17.22 | 17.42 | 16.63 | 16.82 | 270,522 | -0.26(-1.52%) |
Jun 21, 2017 | 17.39 | 17.66 | 16.82 | 17.08 | 297,238 | -0.15(-0.87%) |
Jun 20, 2017 | 17.45 | 18.00 | 17.16 | 17.23 | 346,694 | -0.12(-0.69%) |
Jun 19, 2017 | 17.49 | 17.62 | 17.05 | 17.35 | 661,494 | -0.14(-0.80%) |
Jun 16, 2017 | 17.09 | 17.53 | 17.07 | 17.49 | 165,769 | +0.24(+1.39%) |
Jun 15, 2017 | 17.05 | 17.45 | 16.91 | 17.25 | 128,779 | -0.02(-0.12%) |
Jun 14, 2017 | 17.28 | 17.50 | 16.75 | 17.27 | 139,982 | -0.01(-0.06%) |
Jun 13, 2017 | 17.51 | 17.51 | 17.09 | 17.28 | 237,032 | -0.13(-0.75%) |
Jun 12, 2017 | 17.50 | 17.81 | 17.27 | 17.41 | 230,951 | -0.15(-0.85%) |
Jun 09, 2017 | 17.40 | 17.77 | 17.13 | 17.56 | 261,582 | +0.16(+0.92%) |
Jun 08, 2017 | 17.52 | 17.60 | 17.15 | 17.40 | 126,964 | -0.10(-0.57%) |
Jun 07, 2017 | 17.08 | 17.98 | 16.55 | 17.50 | 337,363 | +0.49(+2.88%) |
Jun 06, 2017 | 17.08 | 17.32 | 16.52 | 17.01 | 164,354 | -0.07(-0.41%) |
Jun 05, 2017 | 16.91 | 17.15 | 16.39 | 17.08 | 189,845 | +0.20(+1.18%) |
Jun 02, 2017 | 16.39 | 16.95 | 16.39 | 16.88 | 114,109 | +0.61(+3.75%) |
Jun 01, 2017 | 15.45 | 16.46 | 15.38 | 16.27 | 144,582 | +0.89(+5.79%) |
May 31, 2017 | 15.46 | 15.51 | 15.06 | 15.38 | 81,307 | -0.04(-0.26%) |
May 30, 2017 | 15.60 | 15.67 | 15.27 | 15.42 | 75,917 | -0.23(-1.47%) |
May 26, 2017 | 15.58 | 15.84 | 15.35 | 15.65 | 85,139 | +0.10(+0.64%) |
May 25, 2017 | 16.03 | 16.03 | 15.50 | 15.55 | 70,540 | -0.46(-2.87%) |
May 24, 2017 | 15.50 | 16.02 | 15.38 | 16.01 | 157,985 | +0.49(+3.16%) |
May 23, 2017 | 15.80 | 15.85 | 15.20 | 15.52 | 108,493 | -0.28(-1.77%) |
May 22, 2017 | 14.99 | 15.93 | 14.76 | 15.80 | 213,062 | +0.82(+5.47%) |
May 19, 2017 | 14.97 | 15.22 | 14.82 | 14.98 | 113,299 | +0.00(+0.00%) |
May 18, 2017 | 14.82 | 15.06 | 14.59 | 14.98 | 98,367 | +0.24(+1.63%) |
May 17, 2017 | 15.14 | 15.36 | 14.67 | 14.74 | 199,299 | -0.54(-3.53%) |
May 16, 2017 | 15.85 | 15.94 | 15.20 | 15.28 | 189,396 | -0.56(-3.54%) |
May 15, 2017 | 16.09 | 16.36 | 15.81 | 15.84 | 76,484 | -0.20(-1.25%) |
May 12, 2017 | 16.25 | 16.31 | 15.80 | 16.04 | 159,243 | -0.18(-1.11%) |
May 11, 2017 | 17.14 | 17.21 | 15.96 | 16.22 | 187,898 | -0.87(-5.09%) |
May 10, 2017 | 16.03 | 17.50 | 15.93 | 17.09 | 195,215 | +0.22(+1.30%) |
May 09, 2017 | 17.04 | 17.10 | 16.73 | 16.87 | 98,192 | +0.00(+0.00%) |
May 08, 2017 | 15.92 | 17.29 | 15.60 | 16.87 | 154,328 | -0.53(-3.05%) |
May 05, 2017 | 17.41 | 17.57 | 17.03 | 17.40 | 240,224 | -0.01(-0.06%) |
May 04, 2017 | 17.03 | 17.52 | 16.84 | 17.41 | 246,363 | +0.37(+2.17%) |
May 03, 2017 | 16.36 | 17.07 | 16.23 | 17.04 | 176,594 | +0.59(+3.59%) |
May 02, 2017 | 16.72 | 16.74 | 16.30 | 16.45 | 64,623 | -0.22(-1.32%) |