Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.11 | 18.23 | 18.02 | 18.19 | 1,106,080 | -0.01(-0.05%) |
Jul 28, 2017 | 18.12 | 18.28 | 18.12 | 18.20 | 1,560,063 | +0.05(+0.28%) |
Jul 27, 2017 | 18.23 | 18.33 | 18.13 | 18.15 | 723,318 | -0.14(-0.75%) |
Jul 26, 2017 | 18.52 | 18.52 | 18.12 | 18.29 | 742,361 | -0.18(-0.97%) |
Jul 25, 2017 | 18.56 | 18.59 | 18.41 | 18.47 | 649,000 | -0.11(-0.60%) |
Jul 24, 2017 | 18.55 | 18.66 | 18.40 | 18.58 | 519,437 | +0.03(+0.14%) |
Jul 21, 2017 | 18.48 | 18.60 | 18.48 | 18.55 | 408,922 | +0.08(+0.42%) |
Jul 20, 2017 | 18.43 | 18.59 | 18.42 | 18.48 | 610,468 | -0.03(-0.14%) |
Jul 19, 2017 | 18.28 | 18.50 | 18.28 | 18.50 | 430,118 | +0.17(+0.93%) |
Jul 18, 2017 | 18.40 | 18.48 | 18.28 | 18.33 | 565,210 | -0.13(-0.69%) |
Jul 17, 2017 | 18.38 | 18.51 | 18.35 | 18.46 | 813,898 | +0.08(+0.42%) |
Jul 14, 2017 | 18.31 | 18.45 | 18.31 | 18.38 | 464,438 | +0.04(+0.23%) |
Jul 13, 2017 | 18.34 | 18.36 | 18.22 | 18.34 | 767,574 | +0.00(+0.00%) |
Jul 12, 2017 | 18.28 | 18.48 | 18.28 | 18.34 | 665,319 | +0.03(+0.19%) |
Jul 11, 2017 | 18.27 | 18.32 | 18.09 | 18.31 | 909,433 | +0.02(+0.09%) |
Jul 10, 2017 | 18.23 | 18.37 | 18.21 | 18.29 | 692,370 | -0.02(-0.09%) |
Jul 07, 2017 | 18.14 | 18.47 | 18.11 | 18.31 | 991,912 | +0.14(+0.75%) |
Jul 06, 2017 | 18.41 | 18.44 | 18.13 | 18.17 | 842,612 | -0.34(-1.84%) |
Jul 05, 2017 | 18.51 | 18.57 | 18.37 | 18.51 | 1,781,304 | +0.01(+0.05%) |
Jul 03, 2017 | 18.56 | 18.56 | 18.28 | 18.50 | 360,477 | +0.04(+0.23%) |
Jun 30, 2017 | 18.19 | 18.51 | 18.19 | 18.46 | 1,255,531 | +0.28(+1.55%) |
Jun 29, 2017 | 18.44 | 18.44 | 18.15 | 18.18 | 601,299 | -0.23(-1.25%) |
Jun 28, 2017 | 18.42 | 18.49 | 18.27 | 18.41 | 1,150,382 | +0.00(+0.00%) |
Jun 27, 2017 | 18.44 | 18.52 | 18.38 | 18.41 | 1,441,529 | -0.06(-0.32%) |
Jun 26, 2017 | 18.64 | 18.65 | 18.40 | 18.47 | 1,449,720 | -0.07(-0.37%) |
Jun 23, 2017 | 18.31 | 18.76 | 18.25 | 18.54 | 2,090,769 | +0.24(+1.31%) |
Jun 22, 2017 | 18.13 | 18.42 | 18.13 | 18.30 | 1,025,074 | +0.13(+0.70%) |
Jun 21, 2017 | 18.28 | 18.31 | 18.01 | 18.17 | 1,123,467 | -0.07(-0.37%) |
Jun 20, 2017 | 18.35 | 18.40 | 18.20 | 18.24 | 442,271 | -0.20(-1.11%) |
Jun 19, 2017 | 18.17 | 18.47 | 18.08 | 18.44 | 742,206 | +0.32(+1.79%) |
Jun 16, 2017 | 18.32 | 18.39 | 18.07 | 18.12 | 4,675,088 | -0.20(-1.07%) |
Jun 15, 2017 | 18.30 | 18.40 | 18.12 | 18.31 | 1,101,149 | -0.03(-0.19%) |
Jun 14, 2017 | 18.31 | 18.57 | 18.19 | 18.35 | 2,340,120 | +0.08(+0.42%) |
Jun 13, 2017 | 18.31 | 18.41 | 18.25 | 18.27 | 2,411,756 | -0.03(-0.19%) |
Jun 12, 2017 | 19.14 | 19.14 | 18.25 | 18.31 | 1,634,840 | +0.04(+0.23%) |
Jun 09, 2017 | 18.07 | 18.55 | 18.02 | 18.26 | 2,475,529 | +0.19(+1.04%) |
Jun 08, 2017 | 18.18 | 18.21 | 18.04 | 18.07 | 910,266 | -0.10(-0.56%) |
Jun 07, 2017 | 18.39 | 18.39 | 18.12 | 18.18 | 793,050 | -0.19(-1.02%) |
Jun 06, 2017 | 18.29 | 18.50 | 18.19 | 18.37 | 789,441 | -0.05(-0.28%) |
Jun 05, 2017 | 18.80 | 19.02 | 18.41 | 18.42 | 1,484,472 | -0.30(-1.60%) |
Jun 02, 2017 | 18.49 | 18.75 | 18.48 | 18.71 | 574,340 | +0.21(+1.15%) |
Jun 01, 2017 | 18.38 | 18.52 | 18.30 | 18.50 | 473,519 | +0.14(+0.74%) |
May 31, 2017 | 18.37 | 18.45 | 18.20 | 18.37 | 726,246 | +0.14(+0.75%) |
May 30, 2017 | 18.08 | 18.26 | 18.08 | 18.23 | 1,726,191 | +0.14(+0.75%) |
May 26, 2017 | 18.13 | 18.19 | 17.93 | 18.09 | 637,220 | +0.00(+0.00%) |
May 25, 2017 | 18.55 | 18.55 | 18.03 | 18.09 | 919,760 | -0.38(-2.03%) |
May 24, 2017 | 18.38 | 18.55 | 18.37 | 18.47 | 566,022 | +0.07(+0.37%) |
May 23, 2017 | 18.59 | 18.67 | 18.36 | 18.40 | 544,488 | -0.09(-0.51%) |
May 22, 2017 | 18.52 | 18.69 | 18.40 | 18.49 | 947,455 | -0.09(-0.50%) |
May 19, 2017 | 18.53 | 18.71 | 18.37 | 18.59 | 944,148 | +0.11(+0.60%) |
May 18, 2017 | 18.34 | 18.60 | 18.18 | 18.48 | 1,279,759 | +0.09(+0.51%) |
May 17, 2017 | 18.13 | 18.55 | 18.13 | 18.38 | 1,446,300 | +0.15(+0.80%) |
May 16, 2017 | 18.66 | 18.70 | 18.13 | 18.24 | 2,126,863 | -0.45(-2.42%) |
May 15, 2017 | 18.56 | 18.70 | 18.38 | 18.69 | 1,438,763 | +0.09(+0.50%) |
May 12, 2017 | 18.73 | 18.73 | 18.37 | 18.60 | 831,877 | -0.09(-0.50%) |
May 11, 2017 | 18.50 | 18.79 | 18.25 | 18.69 | 1,469,297 | +0.25(+1.34%) |
May 10, 2017 | 18.19 | 18.63 | 18.19 | 18.44 | 2,856,287 | +0.19(+1.03%) |
May 09, 2017 | 18.08 | 18.35 | 18.02 | 18.25 | 1,493,253 | +0.14(+0.80%) |
May 08, 2017 | 18.17 | 18.27 | 17.99 | 18.11 | 959,973 | +0.01(+0.05%) |
May 05, 2017 | 18.08 | 18.29 | 18.02 | 18.10 | 1,057,104 | +0.06(+0.33%) |
May 04, 2017 | 18.29 | 18.29 | 17.95 | 18.04 | 2,067,522 | -0.24(-1.30%) |
May 03, 2017 | 18.20 | 18.32 | 17.97 | 18.28 | 1,366,425 | -0.03(-0.19%) |
May 02, 2017 | 18.37 | 18.52 | 18.25 | 18.31 | 1,438,393 | -0.14(-0.74%) |