Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.47 | 16.73 | 16.14 | 16.33 | 162,906 | -0.06(-0.35%) |
Jul 28, 2017 | 16.71 | 16.71 | 16.05 | 16.39 | 182,538 | -0.50(-2.94%) |
Jul 27, 2017 | 17.06 | 17.09 | 16.49 | 16.89 | 137,609 | +0.04(+0.23%) |
Jul 26, 2017 | 17.32 | 17.63 | 16.60 | 16.85 | 176,052 | -0.42(-2.44%) |
Jul 25, 2017 | 17.22 | 17.80 | 17.11 | 17.27 | 193,634 | +0.28(+1.63%) |
Jul 24, 2017 | 16.68 | 17.01 | 16.45 | 16.99 | 248,460 | +0.21(+1.25%) |
Jul 21, 2017 | 17.42 | 17.42 | 16.61 | 16.78 | 218,504 | -0.55(-3.20%) |
Jul 20, 2017 | 17.62 | 17.06 | 17.33 | 126,608 | -0.27(-1.52%) | |
Jul 19, 2017 | 17.65 | 17.81 | 16.84 | 17.60 | 252,622 | -0.35(-1.97%) |
Jul 18, 2017 | 18.64 | 18.64 | 17.88 | 17.96 | 177,345 | -0.72(-3.84%) |
Jul 17, 2017 | 18.25 | 19.05 | 18.21 | 18.67 | 145,720 | +0.47(+2.57%) |
Jul 14, 2017 | 18.41 | 17.64 | 18.20 | 222,277 | +0.11(+0.63%) | |
Jul 13, 2017 | 17.58 | 18.13 | 17.37 | 18.09 | 188,535 | +0.58(+3.33%) |
Jul 12, 2017 | 18.25 | 18.52 | 17.40 | 17.51 | 233,401 | -0.49(-2.71%) |
Jul 11, 2017 | 17.83 | 18.06 | 17.43 | 17.99 | 207,079 | +0.41(+2.34%) |
Jul 10, 2017 | 17.73 | 18.05 | 17.47 | 17.58 | 175,457 | -0.21(-1.18%) |
Jul 07, 2017 | 17.74 | 17.82 | 16.77 | 17.79 | 350,331 | -0.15(-0.85%) |
Jul 06, 2017 | 18.14 | 18.72 | 17.84 | 17.95 | 129,321 | -0.21(-1.16%) |
Jul 05, 2017 | 18.42 | 18.96 | 17.76 | 18.16 | 260,134 | -0.45(-2.41%) |
Jul 03, 2017 | 19.10 | 17.88 | 18.61 | 65,783 | -0.01(-0.05%) | |
Jun 30, 2017 | 18.89 | 19.08 | 17.93 | 18.62 | 190,310 | -0.23(-1.22%) |
Jun 29, 2017 | 18.45 | 19.31 | 18.28 | 18.84 | 302,057 | +0.41(+2.23%) |
Jun 28, 2017 | 17.57 | 18.83 | 17.38 | 18.43 | 160,793 | +1.09(+6.28%) |
Jun 27, 2017 | 17.46 | 18.46 | 17.30 | 17.34 | 371,591 | +0.00(+0.00%) |
Jun 26, 2017 | 17.84 | 18.23 | 17.07 | 17.34 | 222,130 | -0.48(-2.68%) |
Jun 23, 2017 | 17.86 | 17.82 | 285,100 | +0.79(+4.66%) | ||
Jun 22, 2017 | 16.72 | 17.12 | 16.55 | 17.03 | 157,224 | +0.36(+2.18%) |
Jun 21, 2017 | 16.79 | 17.25 | 16.27 | 16.67 | 128,203 | -0.05(-0.29%) |
Jun 20, 2017 | 16.44 | 16.76 | 15.90 | 16.71 | 186,109 | +0.18(+1.10%) |
Jun 19, 2017 | 16.20 | 17.25 | 16.06 | 16.53 | 261,043 | +0.49(+3.04%) |
Jun 16, 2017 | 16.25 | 16.47 | 15.70 | 16.04 | 313,275 | -0.37(-2.27%) |
Jun 15, 2017 | 16.37 | 16.70 | 15.84 | 16.42 | 365,353 | -0.31(-1.83%) |
Jun 14, 2017 | 18.04 | 18.06 | 16.35 | 16.72 | 299,777 | -1.34(-7.41%) |
Jun 13, 2017 | 18.14 | 18.48 | 17.87 | 18.06 | 231,314 | +0.00(+0.00%) |
Jun 12, 2017 | 17.77 | 18.61 | 17.64 | 18.06 | 221,359 | +0.26(+1.45%) |
Jun 09, 2017 | 17.77 | 18.51 | 17.44 | 17.80 | 244,466 | +0.08(+0.43%) |
Jun 08, 2017 | 16.37 | 18.11 | 16.11 | 17.73 | 289,092 | +1.29(+7.85%) |
Jun 07, 2017 | 16.99 | 17.24 | 16.22 | 16.44 | 302,304 | -0.52(-3.04%) |
Jun 06, 2017 | 16.69 | 17.11 | 16.25 | 16.95 | 171,114 | +0.15(+0.91%) |
Jun 05, 2017 | 16.34 | 17.28 | 16.25 | 16.80 | 280,027 | +0.43(+2.63%) |
Jun 02, 2017 | 16.53 | 16.90 | 15.90 | 16.37 | 248,434 | -0.13(-0.81%) |
Jun 01, 2017 | 15.78 | 16.60 | 15.53 | 16.50 | 287,324 | +0.76(+4.86%) |
May 31, 2017 | 16.04 | 16.17 | 15.13 | 15.74 | 356,247 | -0.24(-1.50%) |
May 30, 2017 | 15.90 | 16.25 | 15.41 | 15.98 | 251,953 | -0.05(-0.30%) |
May 26, 2017 | 16.51 | 16.55 | 15.91 | 16.03 | 234,201 | -0.41(-2.50%) |
May 25, 2017 | 16.74 | 17.24 | 16.23 | 16.44 | 281,621 | -0.22(-1.32%) |
May 24, 2017 | 17.34 | 17.84 | 16.58 | 16.66 | 395,853 | -0.64(-3.70%) |
May 23, 2017 | 16.67 | 17.51 | 16.28 | 17.30 | 375,563 | +0.73(+4.38%) |
May 22, 2017 | 16.72 | 17.10 | 16.42 | 16.57 | 207,092 | -0.09(-0.52%) |
May 19, 2017 | 16.59 | 17.01 | 16.13 | 16.66 | 332,694 | +0.40(+2.47%) |
May 18, 2017 | 16.24 | 16.59 | 15.76 | 16.25 | 320,907 | -0.22(-1.33%) |
May 17, 2017 | 16.93 | 17.43 | 16.16 | 16.47 | 233,450 | -0.86(-4.96%) |
May 16, 2017 | 17.32 | 17.62 | 16.87 | 17.33 | 306,570 | +0.08(+0.44%) |
May 15, 2017 | 16.55 | 17.45 | 16.13 | 17.26 | 329,856 | +0.98(+6.04%) |
May 12, 2017 | 16.80 | 17.02 | 16.11 | 16.27 | 345,515 | -0.77(-4.54%) |
May 11, 2017 | 17.42 | 17.61 | 16.78 | 17.05 | 248,221 | -0.43(-2.46%) |
May 10, 2017 | 17.49 | 17.70 | 16.98 | 17.48 | 328,381 | +0.09(+0.49%) |
May 09, 2017 | 17.76 | 17.85 | 17.18 | 17.39 | 368,620 | -0.06(-0.33%) |
May 08, 2017 | 18.34 | 18.66 | 17.20 | 17.45 | 333,065 | -0.71(-3.89%) |
May 05, 2017 | 17.78 | 18.40 | 17.37 | 18.15 | 377,187 | +0.37(+2.09%) |
May 04, 2017 | 18.61 | 18.79 | 17.49 | 17.78 | 378,740 | -1.60(-8.27%) |
May 03, 2017 | 20.08 | 20.58 | 18.93 | 19.39 | 334,243 | -1.23(-5.97%) |
May 02, 2017 | 21.95 | 22.36 | 20.56 | 20.62 | 406,985 | -1.34(-6.09%) |