Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.20 | 18.25 | 18.07 | 18.25 | 69,046 | -0.08(-0.44%) |
Jul 28, 2017 | 18.25 | 18.33 | 18.22 | 18.33 | 67,218 | +0.15(+0.83%) |
Jul 27, 2017 | 18.33 | 18.34 | 18.12 | 18.18 | 87,222 | +0.03(+0.17%) |
Jul 26, 2017 | 18.08 | 18.19 | 18.00 | 18.15 | 146,708 | +0.16(+0.89%) |
Jul 25, 2017 | 18.16 | 18.16 | 17.97 | 17.99 | 73,018 | -0.12(-0.69%) |
Jul 24, 2017 | 18.02 | 18.13 | 18.02 | 18.11 | 67,224 | -0.19(-1.01%) |
Jul 21, 2017 | 18.11 | 18.30 | 18.00 | 18.30 | 89,562 | +0.08(+0.44%) |
Jul 20, 2017 | 18.25 | 18.33 | 18.20 | 18.22 | 129,887 | +0.21(+1.17%) |
Jul 19, 2017 | 18.04 | 18.05 | 17.95 | 18.01 | 84,298 | +0.05(+0.28%) |
Jul 18, 2017 | 17.96 | 18.01 | 17.89 | 17.96 | 83,091 | -0.05(-0.28%) |
Jul 17, 2017 | 18.06 | 18.11 | 17.98 | 18.01 | 103,361 | -0.09(-0.52%) |
Jul 14, 2017 | 18.11 | 18.17 | 18.03 | 18.11 | 115,629 | -0.07(-0.36%) |
Jul 13, 2017 | 18.19 | 18.22 | 18.09 | 18.17 | 151,495 | +0.05(+0.28%) |
Jul 12, 2017 | 18.04 | 18.17 | 18.04 | 18.12 | 115,135 | +0.12(+0.67%) |
Jul 11, 2017 | 17.82 | 18.00 | 17.82 | 18.00 | 65,194 | +0.11(+0.61%) |
Jul 10, 2017 | 17.82 | 17.94 | 17.82 | 17.89 | 82,273 | +0.11(+0.62%) |
Jul 07, 2017 | 17.67 | 17.81 | 17.63 | 17.78 | 203,536 | +0.00(+0.00%) |
Jul 06, 2017 | 17.76 | 17.83 | 17.68 | 17.78 | 210,214 | +0.11(+0.62%) |
Jul 05, 2017 | 17.64 | 17.67 | 17.60 | 17.67 | 84,699 | -0.23(-1.28%) |
Jul 03, 2017 | 17.88 | 17.98 | 17.84 | 17.90 | 61,269 | -0.12(-0.64%) |
Jun 30, 2017 | 18.13 | 18.15 | 17.90 | 18.02 | 47,093 | -0.12(-0.69%) |
Jun 29, 2017 | 18.27 | 18.27 | 18.05 | 18.14 | 266,298 | -0.41(-2.21%) |
Jun 28, 2017 | 18.43 | 18.55 | 18.37 | 18.55 | 57,040 | +0.26(+1.42%) |
Jun 27, 2017 | 18.25 | 18.42 | 18.23 | 18.29 | 119,395 | -0.30(-1.61%) |
Jun 26, 2017 | 18.74 | 18.75 | 18.53 | 18.59 | 48,783 | -0.05(-0.27%) |
Jun 23, 2017 | 18.59 | 18.68 | 18.57 | 18.64 | 169,248 | +0.08(+0.43%) |
Jun 22, 2017 | 18.65 | 18.65 | 18.54 | 18.56 | 58,675 | -0.14(-0.78%) |
Jun 21, 2017 | 18.69 | 18.75 | 18.63 | 18.70 | 105,377 | -0.10(-0.51%) |
Jun 20, 2017 | 18.75 | 18.83 | 18.62 | 18.80 | 125,737 | +0.02(+0.11%) |
Jun 19, 2017 | 18.82 | 18.88 | 18.74 | 18.78 | 111,027 | +0.11(+0.59%) |
Jun 16, 2017 | 18.60 | 18.69 | 18.58 | 18.67 | 172,084 | +0.32(+1.74%) |
Jun 15, 2017 | 18.30 | 18.36 | 18.20 | 18.35 | 122,501 | -0.46(-2.47%) |
Jun 14, 2017 | 19.11 | 19.13 | 18.76 | 18.82 | 90,977 | -0.07(-0.40%) |
Jun 13, 2017 | 18.95 | 18.96 | 18.84 | 18.89 | 448,739 | +0.00(+0.00%) |
Jun 12, 2017 | 18.92 | 18.96 | 18.86 | 18.89 | 627,881 | -0.14(-0.74%) |
Jun 09, 2017 | 19.10 | 19.15 | 18.93 | 19.03 | 247,596 | -0.12(-0.63%) |
Jun 08, 2017 | 19.25 | 19.27 | 19.12 | 19.15 | 122,726 | -0.31(-1.59%) |
Jun 07, 2017 | 19.39 | 19.49 | 19.38 | 19.46 | 129,677 | +0.17(+0.88%) |
Jun 06, 2017 | 19.43 | 19.45 | 19.28 | 19.29 | 192,320 | -0.16(-0.80%) |
Jun 05, 2017 | 19.59 | 19.59 | 19.43 | 19.45 | 132,984 | -0.23(-1.18%) |
Jun 02, 2017 | 19.44 | 19.68 | 19.44 | 19.68 | 117,968 | +0.30(+1.53%) |
Jun 01, 2017 | 19.38 | 19.46 | 19.33 | 19.38 | 142,838 | +0.14(+0.73%) |
May 31, 2017 | 19.57 | 19.57 | 19.15 | 19.24 | 327,452 | -0.58(-2.93%) |
May 30, 2017 | 19.79 | 19.88 | 19.76 | 19.82 | 100,146 | -0.12(-0.60%) |
May 26, 2017 | 19.89 | 19.98 | 19.89 | 19.94 | 87,855 | -0.01(-0.05%) |
May 25, 2017 | 19.93 | 20.03 | 19.91 | 19.95 | 75,162 | -0.03(-0.13%) |
May 24, 2017 | 20.07 | 20.07 | 19.86 | 19.98 | 200,888 | -0.11(-0.57%) |
May 23, 2017 | 20.26 | 20.26 | 20.05 | 20.09 | 119,717 | -0.13(-0.64%) |
May 22, 2017 | 20.08 | 20.26 | 20.08 | 20.22 | 338,555 | +0.35(+1.76%) |
May 19, 2017 | 19.63 | 19.91 | 19.63 | 19.87 | 171,827 | +0.54(+2.79%) |
May 18, 2017 | 19.16 | 19.33 | 19.16 | 19.33 | 211,288 | +0.12(+0.60%) |
May 17, 2017 | 19.43 | 19.52 | 19.21 | 19.21 | 313,232 | -0.32(-1.62%) |
May 16, 2017 | 19.47 | 19.54 | 19.42 | 19.53 | 227,145 | +0.38(+1.98%) |
May 15, 2017 | 19.04 | 19.16 | 18.99 | 19.15 | 114,360 | +0.06(+0.34%) |
May 12, 2017 | 19.00 | 19.10 | 18.92 | 19.09 | 245,731 | +0.91(+5.04%) |
May 11, 2017 | 18.24 | 18.24 | 18.10 | 18.17 | 987,312 | -0.09(-0.49%) |
May 10, 2017 | 18.21 | 18.31 | 18.18 | 18.26 | 156,488 | +0.01(+0.05%) |
May 09, 2017 | 18.31 | 18.35 | 18.23 | 18.25 | 136,679 | -0.07(-0.38%) |
May 08, 2017 | 18.35 | 18.41 | 18.26 | 18.32 | 192,625 | +0.02(+0.11%) |
May 05, 2017 | 18.07 | 18.30 | 18.05 | 18.30 | 736,250 | +0.25(+1.39%) |
May 04, 2017 | 17.97 | 18.06 | 17.93 | 18.05 | 778,655 | +0.26(+1.46%) |
May 03, 2017 | 17.91 | 17.93 | 17.76 | 17.79 | 161,138 | +0.01(+0.06%) |
May 02, 2017 | 17.66 | 17.78 | 17.66 | 17.78 | 66,268 | +0.19(+1.08%) |