Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.85 | 18.90 | 18.55 | 18.75 | 124,298 | -0.15(-0.79%) |
Jul 28, 2017 | 18.30 | 19.00 | 18.30 | 18.90 | 154,600 | +0.55(+3.00%) |
Jul 27, 2017 | 19.45 | 19.45 | 17.80 | 18.35 | 208,208 | -1.05(-5.41%) |
Jul 26, 2017 | 19.90 | 20.00 | 18.95 | 19.40 | 168,589 | -0.35(-1.77%) |
Jul 25, 2017 | 19.35 | 19.90 | 18.65 | 19.75 | 247,035 | +0.05(+0.25%) |
Jul 24, 2017 | 19.10 | 19.75 | 18.80 | 19.70 | 155,233 | +0.55(+2.87%) |
Jul 21, 2017 | 19.70 | 19.70 | 19.05 | 19.15 | 140,690 | -0.25(-1.29%) |
Jul 20, 2017 | 19.40 | 19.65 | 19.10 | 19.40 | 62,169 | -0.05(-0.26%) |
Jul 19, 2017 | 19.25 | 19.55 | 19.15 | 19.45 | 72,021 | +0.20(+1.04%) |
Jul 18, 2017 | 19.60 | 19.60 | 19.10 | 19.25 | 70,814 | -0.40(-2.04%) |
Jul 17, 2017 | 19.70 | 20.00 | 19.50 | 19.65 | 120,629 | -0.05(-0.25%) |
Jul 14, 2017 | 19.50 | 20.05 | 19.35 | 19.70 | 156,899 | +0.15(+0.77%) |
Jul 13, 2017 | 19.75 | 19.80 | 19.40 | 19.55 | 54,483 | -0.25(-1.26%) |
Jul 12, 2017 | 19.75 | 20.15 | 19.60 | 19.80 | 68,543 | +0.20(+1.02%) |
Jul 11, 2017 | 19.30 | 19.75 | 19.30 | 19.60 | 93,451 | +0.25(+1.29%) |
Jul 10, 2017 | 19.70 | 19.90 | 19.10 | 19.35 | 106,706 | -0.45(-2.27%) |
Jul 07, 2017 | 19.75 | 19.90 | 19.65 | 19.80 | 66,398 | +0.10(+0.51%) |
Jul 06, 2017 | 19.65 | 19.85 | 19.40 | 19.70 | 99,158 | -0.10(-0.51%) |
Jul 05, 2017 | 19.90 | 19.90 | 19.55 | 19.80 | 89,982 | -0.15(-0.75%) |
Jul 03, 2017 | 19.95 | 20.10 | 19.70 | 19.95 | 61,347 | +0.00(+0.00%) |
Jun 30, 2017 | 20.05 | 20.30 | 19.90 | 19.95 | 185,443 | -0.10(-0.50%) |
Jun 29, 2017 | 20.05 | 20.20 | 19.80 | 20.05 | 106,521 | +0.00(+0.00%) |
Jun 28, 2017 | 19.80 | 20.10 | 19.55 | 20.05 | 277,084 | +0.40(+2.04%) |
Jun 27, 2017 | 19.80 | 20.20 | 19.60 | 19.65 | 213,861 | -0.15(-0.76%) |
Jun 26, 2017 | 19.80 | 19.95 | 19.65 | 19.80 | 80,383 | -0.10(-0.50%) |
Jun 23, 2017 | 19.50 | 20.00 | 19.40 | 19.90 | 233,253 | +0.30(+1.53%) |
Jun 22, 2017 | 19.10 | 19.70 | 19.10 | 19.60 | 140,263 | +0.50(+2.62%) |
Jun 21, 2017 | 18.70 | 19.17 | 18.60 | 19.10 | 103,221 | +0.50(+2.69%) |
Jun 20, 2017 | 18.65 | 18.90 | 18.55 | 18.60 | 55,426 | -0.05(-0.27%) |
Jun 19, 2017 | 18.50 | 18.80 | 18.40 | 18.65 | 56,116 | +0.15(+0.81%) |
Jun 16, 2017 | 18.10 | 18.60 | 17.95 | 18.50 | 201,535 | +0.05(+0.27%) |
Jun 15, 2017 | 18.20 | 18.55 | 18.20 | 18.45 | 51,968 | +0.05(+0.27%) |
Jun 14, 2017 | 18.70 | 18.85 | 18.25 | 18.40 | 59,733 | -0.35(-1.87%) |
Jun 13, 2017 | 18.80 | 19.00 | 18.65 | 18.75 | 66,887 | +0.00(+0.00%) |
Jun 12, 2017 | 18.70 | 19.00 | 18.55 | 18.75 | 91,376 | -0.20(-1.06%) |
Jun 09, 2017 | 18.90 | 19.35 | 18.75 | 18.95 | 141,093 | +0.05(+0.26%) |
Jun 08, 2017 | 18.45 | 18.95 | 18.45 | 18.90 | 77,034 | +0.40(+2.16%) |
Jun 07, 2017 | 18.55 | 18.75 | 18.40 | 18.50 | 42,625 | -0.10(-0.54%) |
Jun 06, 2017 | 18.00 | 18.85 | 17.80 | 18.60 | 94,729 | +0.40(+2.20%) |
Jun 05, 2017 | 18.80 | 18.80 | 18.20 | 18.20 | 70,659 | -0.55(-2.93%) |
Jun 02, 2017 | 18.60 | 19.00 | 18.60 | 18.75 | 82,933 | +0.15(+0.81%) |
Jun 01, 2017 | 18.20 | 18.65 | 18.20 | 18.60 | 77,746 | +0.35(+1.92%) |
May 31, 2017 | 18.70 | 18.70 | 18.15 | 18.25 | 65,195 | -0.35(-1.88%) |
May 30, 2017 | 18.20 | 18.65 | 18.10 | 18.60 | 102,084 | +0.35(+1.92%) |
May 26, 2017 | 18.20 | 18.35 | 18.20 | 18.25 | 52,295 | -0.15(-0.82%) |
May 25, 2017 | 18.60 | 18.70 | 18.21 | 18.40 | 72,598 | -0.20(-1.08%) |
May 24, 2017 | 18.25 | 18.60 | 18.15 | 18.60 | 128,892 | +0.30(+1.64%) |
May 23, 2017 | 18.40 | 18.60 | 18.15 | 18.30 | 150,565 | -0.05(-0.27%) |
May 22, 2017 | 18.35 | 18.45 | 18.20 | 18.35 | 97,388 | +0.10(+0.55%) |
May 19, 2017 | 18.25 | 18.55 | 18.25 | 18.25 | 136,750 | +0.00(+0.00%) |
May 18, 2017 | 18.15 | 18.37 | 18.15 | 18.25 | 94,578 | +0.00(+0.00%) |
May 17, 2017 | 19.00 | 18.85 | 18.23 | 18.25 | 202,863 | -0.75(-3.95%) |
May 16, 2017 | 18.90 | 19.00 | 18.53 | 19.00 | 108,026 | +0.10(+0.53%) |
May 15, 2017 | 18.85 | 19.05 | 18.75 | 18.90 | 95,329 | +0.05(+0.27%) |
May 12, 2017 | 18.70 | 18.95 | 18.64 | 18.85 | 80,468 | +0.05(+0.27%) |
May 11, 2017 | 18.90 | 19.05 | 18.73 | 18.80 | 117,049 | -0.15(-0.79%) |
May 10, 2017 | 18.90 | 19.00 | 18.55 | 18.95 | 121,693 | +0.00(+0.00%) |
May 09, 2017 | 18.75 | 19.15 | 18.65 | 18.95 | 167,738 | +0.15(+0.80%) |
May 08, 2017 | 19.05 | 19.10 | 18.65 | 18.80 | 81,780 | -0.20(-1.05%) |
May 05, 2017 | 18.50 | 19.05 | 18.40 | 19.00 | 248,843 | +0.55(+2.98%) |
May 04, 2017 | 18.45 | 18.50 | 18.10 | 18.45 | 86,100 | +0.05(+0.27%) |
May 03, 2017 | 18.30 | 18.45 | 18.07 | 18.40 | 128,784 | +0.10(+0.55%) |
May 02, 2017 | 18.40 | 18.65 | 18.15 | 18.30 | 155,095 | +0.00(+0.00%) |