Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.62 | 17.82 | 17.53 | 17.53 | 362,066 | +0.05(+0.28%) |
Jul 28, 2017 | 17.62 | 17.77 | 17.41 | 17.48 | 356,913 | -0.19(-1.10%) |
Jul 27, 2017 | 17.77 | 17.79 | 17.58 | 17.67 | 202,119 | -0.05(-0.27%) |
Jul 26, 2017 | 17.82 | 17.87 | 17.67 | 17.72 | 195,878 | -0.05(-0.27%) |
Jul 25, 2017 | 18.01 | 18.01 | 17.67 | 17.77 | 368,287 | -0.15(-0.81%) |
Jul 24, 2017 | 17.96 | 17.96 | 17.77 | 17.92 | 125,862 | -0.05(-0.27%) |
Jul 21, 2017 | 18.06 | 18.11 | 17.87 | 17.96 | 220,221 | +0.05(+0.27%) |
Jul 20, 2017 | 17.96 | 18.07 | 17.87 | 17.92 | 115,586 | -0.05(-0.27%) |
Jul 19, 2017 | 17.96 | 18.06 | 17.62 | 17.96 | 320,045 | +0.05(+0.27%) |
Jul 18, 2017 | 18.16 | 18.26 | 17.87 | 17.92 | 199,186 | -0.19(-1.07%) |
Jul 17, 2017 | 17.96 | 18.28 | 17.96 | 18.11 | 189,542 | +0.10(+0.54%) |
Jul 14, 2017 | 17.96 | 18.21 | 17.92 | 18.01 | 315,321 | +0.00(+0.00%) |
Jul 13, 2017 | 17.92 | 18.06 | 17.77 | 18.01 | 196,211 | +0.05(+0.27%) |
Jul 12, 2017 | 17.72 | 18.01 | 17.72 | 17.96 | 139,129 | +0.29(+1.65%) |
Jul 11, 2017 | 17.58 | 17.72 | 17.43 | 17.67 | 117,986 | +0.10(+0.55%) |
Jul 10, 2017 | 17.87 | 17.87 | 17.58 | 17.58 | 138,645 | -0.39(-2.16%) |
Jul 07, 2017 | 17.67 | 17.96 | 17.62 | 17.96 | 93,748 | +0.29(+1.65%) |
Jul 06, 2017 | 18.06 | 18.06 | 17.59 | 17.67 | 182,277 | -0.44(-2.41%) |
Jul 05, 2017 | 18.16 | 18.26 | 17.96 | 18.11 | 233,232 | -0.15(-0.80%) |
Jul 03, 2017 | 18.26 | 18.40 | 18.11 | 18.26 | 108,505 | +0.05(+0.27%) |
Jun 30, 2017 | 18.21 | 18.30 | 18.06 | 18.21 | 195,265 | +0.05(+0.27%) |
Jun 29, 2017 | 18.30 | 18.35 | 17.96 | 18.16 | 131,396 | -0.19(-1.06%) |
Jun 28, 2017 | 18.01 | 18.55 | 17.96 | 18.35 | 188,140 | +0.29(+1.61%) |
Jun 27, 2017 | 18.30 | 18.35 | 17.92 | 18.06 | 470,991 | -0.24(-1.33%) |
Jun 26, 2017 | 18.94 | 18.94 | 18.21 | 18.30 | 216,555 | -0.68(-3.58%) |
Jun 23, 2017 | 18.50 | 18.98 | 18.45 | 18.98 | 453,198 | +0.53(+2.89%) |
Jun 22, 2017 | 18.11 | 18.79 | 18.11 | 18.45 | 368,770 | +0.29(+1.60%) |
Jun 21, 2017 | 17.96 | 18.30 | 17.62 | 18.16 | 295,124 | +0.24(+1.35%) |
Jun 20, 2017 | 17.77 | 17.92 | 17.53 | 17.92 | 156,774 | +0.10(+0.54%) |
Jun 19, 2017 | 17.09 | 17.89 | 16.99 | 17.82 | 345,111 | +0.78(+4.56%) |
Jun 16, 2017 | 17.19 | 17.19 | 16.85 | 17.04 | 591,114 | -0.24(-1.40%) |
Jun 15, 2017 | 17.24 | 17.38 | 17.24 | 17.29 | 119,216 | -0.10(-0.56%) |
Jun 14, 2017 | 17.29 | 17.38 | 17.14 | 17.38 | 319,375 | +0.10(+0.56%) |
Jun 13, 2017 | 17.48 | 17.53 | 17.24 | 17.29 | 368,458 | -0.19(-1.11%) |
Jun 12, 2017 | 17.38 | 17.72 | 17.24 | 17.48 | 668,547 | +0.24(+1.41%) |
Jun 09, 2017 | 17.24 | 17.48 | 17.19 | 17.24 | 325,212 | +0.00(+0.00%) |
Jun 08, 2017 | 17.29 | 17.48 | 17.19 | 17.24 | 234,515 | -0.10(-0.56%) |
Jun 07, 2017 | 17.33 | 17.62 | 17.19 | 17.33 | 203,440 | +0.00(+0.00%) |
Jun 06, 2017 | 17.19 | 17.43 | 17.12 | 17.33 | 168,858 | +0.10(+0.56%) |
Jun 05, 2017 | 17.19 | 17.41 | 17.14 | 17.24 | 197,165 | +0.05(+0.28%) |
Jun 02, 2017 | 17.38 | 17.53 | 17.19 | 17.19 | 275,139 | -0.15(-0.84%) |
Jun 01, 2017 | 17.14 | 17.38 | 17.04 | 17.33 | 220,405 | +0.19(+1.13%) |
May 31, 2017 | 17.09 | 17.14 | 17.02 | 17.14 | 142,566 | +0.10(+0.57%) |
May 30, 2017 | 17.04 | 17.19 | 16.95 | 17.04 | 172,325 | -0.05(-0.28%) |
May 26, 2017 | 16.99 | 17.14 | 16.95 | 17.09 | 149,081 | +0.10(+0.57%) |
May 25, 2017 | 16.95 | 17.14 | 16.82 | 16.99 | 206,201 | +0.34(+2.04%) |
May 24, 2017 | 16.99 | 17.09 | 16.61 | 16.65 | 365,727 | -0.34(-2.00%) |
May 23, 2017 | 16.95 | 17.04 | 16.80 | 16.99 | 296,716 | +0.10(+0.57%) |
May 22, 2017 | 16.99 | 17.14 | 16.85 | 16.90 | 215,073 | -0.15(-0.85%) |
May 19, 2017 | 16.85 | 17.10 | 16.82 | 17.04 | 287,365 | +0.15(+0.86%) |
May 18, 2017 | 17.19 | 17.19 | 16.75 | 16.90 | 263,982 | -0.29(-1.70%) |
May 17, 2017 | 17.19 | 17.33 | 16.99 | 17.19 | 256,621 | -0.15(-0.84%) |
May 16, 2017 | 17.24 | 17.33 | 17.04 | 17.33 | 151,817 | +0.05(+0.28%) |
May 15, 2017 | 17.09 | 17.33 | 17.04 | 17.29 | 144,126 | +0.19(+1.14%) |
May 12, 2017 | 17.19 | 17.24 | 16.85 | 17.09 | 194,134 | -0.15(-0.85%) |
May 11, 2017 | 17.04 | 17.29 | 16.90 | 17.24 | 183,464 | +0.10(+0.57%) |
May 10, 2017 | 16.95 | 17.14 | 16.85 | 17.14 | 133,079 | +0.15(+0.86%) |
May 09, 2017 | 16.75 | 17.09 | 16.70 | 16.99 | 183,346 | +0.24(+1.45%) |
May 08, 2017 | 16.56 | 17.87 | 16.36 | 16.75 | 423,219 | +0.15(+0.88%) |
May 05, 2017 | 16.75 | 16.95 | 15.97 | 16.61 | 262,229 | -0.15(-0.87%) |
May 04, 2017 | 16.75 | 16.90 | 16.41 | 16.75 | 192,207 | +0.10(+0.58%) |
May 03, 2017 | 17.09 | 17.09 | 16.63 | 16.65 | 122,071 | -0.44(-2.56%) |
May 02, 2017 | 16.99 | 17.24 | 16.85 | 17.09 | 129,546 | +0.05(+0.28%) |