Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.35 | 18.59 | 18.30 | 18.56 | 133,104 | +0.05(+0.25%) |
Jul 28, 2017 | 18.27 | 18.55 | 18.25 | 18.51 | 213,825 | +0.34(+1.85%) |
Jul 27, 2017 | 18.17 | 18.30 | 18.04 | 18.18 | 277,003 | -0.32(-1.72%) |
Jul 26, 2017 | 18.23 | 18.60 | 18.16 | 18.49 | 381,334 | +0.08(+0.44%) |
Jul 25, 2017 | 18.65 | 18.67 | 18.34 | 18.41 | 894,639 | -0.74(-3.84%) |
Jul 24, 2017 | 19.26 | 19.34 | 19.11 | 19.15 | 212,215 | -0.21(-1.08%) |
Jul 21, 2017 | 19.36 | 19.51 | 19.34 | 19.36 | 185,632 | +0.25(+1.28%) |
Jul 20, 2017 | 19.27 | 19.38 | 19.05 | 19.11 | 279,151 | +0.14(+0.72%) |
Jul 19, 2017 | 18.97 | 19.06 | 18.86 | 18.98 | 173,773 | +0.05(+0.24%) |
Jul 18, 2017 | 18.79 | 18.95 | 18.71 | 18.93 | 365,803 | +0.49(+2.66%) |
Jul 17, 2017 | 18.33 | 18.59 | 18.27 | 18.44 | 791,719 | +0.12(+0.64%) |
Jul 14, 2017 | 18.61 | 18.66 | 18.20 | 18.32 | 542,751 | +0.09(+0.50%) |
Jul 13, 2017 | 18.43 | 18.43 | 18.05 | 18.23 | 300,635 | -0.38(-2.05%) |
Jul 12, 2017 | 18.55 | 18.63 | 18.39 | 18.61 | 353,836 | +0.39(+2.14%) |
Jul 11, 2017 | 18.13 | 18.31 | 18.04 | 18.22 | 140,014 | +0.10(+0.55%) |
Jul 10, 2017 | 18.15 | 18.21 | 18.01 | 18.12 | 261,641 | +0.04(+0.20%) |
Jul 07, 2017 | 18.09 | 18.19 | 18.00 | 18.09 | 428,381 | -0.32(-1.73%) |
Jul 06, 2017 | 18.47 | 18.18 | 18.40 | 467,773 | -0.46(-2.45%) | |
Jul 05, 2017 | 18.75 | 18.91 | 18.69 | 18.87 | 403,387 | +0.03(+0.14%) |
Jul 03, 2017 | 19.08 | 19.11 | 18.64 | 18.84 | 584,564 | -0.18(-0.95%) |
Jun 30, 2017 | 19.04 | 19.15 | 18.91 | 19.02 | 245,405 | -0.16(-0.85%) |
Jun 29, 2017 | 18.95 | 19.28 | 18.93 | 19.18 | 414,081 | -0.45(-2.31%) |
Jun 28, 2017 | 19.76 | 19.77 | 19.42 | 19.64 | 252,163 | -0.21(-1.05%) |
Jun 27, 2017 | 20.16 | 20.16 | 19.75 | 19.85 | 400,800 | -0.68(-3.32%) |
Jun 26, 2017 | 20.51 | 20.67 | 20.46 | 20.53 | 266,686 | +0.23(+1.12%) |
Jun 23, 2017 | 20.17 | 20.36 | 20.12 | 20.30 | 156,608 | -0.01(-0.04%) |
Jun 22, 2017 | 20.22 | 20.34 | 20.07 | 20.31 | 439,964 | +0.10(+0.49%) |
Jun 21, 2017 | 19.96 | 20.22 | 19.90 | 20.21 | 179,892 | +0.15(+0.72%) |
Jun 20, 2017 | 19.82 | 20.12 | 19.82 | 20.06 | 339,137 | +0.53(+2.74%) |
Jun 19, 2017 | 19.59 | 19.68 | 19.49 | 19.53 | 248,551 | -0.08(-0.42%) |
Jun 16, 2017 | 19.49 | 19.68 | 19.48 | 19.61 | 288,032 | +0.06(+0.32%) |
Jun 15, 2017 | 19.56 | 19.63 | 19.43 | 19.55 | 119,005 | -0.05(-0.23%) |
Jun 14, 2017 | 19.43 | 19.78 | 19.36 | 19.59 | 426,070 | +0.82(+4.35%) |
Jun 13, 2017 | 18.61 | 18.81 | 18.55 | 18.78 | 167,779 | +0.05(+0.24%) |
Jun 12, 2017 | 18.65 | 19.02 | 18.63 | 18.73 | 176,367 | -0.04(-0.19%) |
Jun 09, 2017 | 18.64 | 18.89 | 18.58 | 18.77 | 280,319 | -0.09(-0.48%) |
Jun 08, 2017 | 19.00 | 19.00 | 18.73 | 18.86 | 300,875 | -0.15(-0.76%) |
Jun 07, 2017 | 19.18 | 19.28 | 18.96 | 19.00 | 298,825 | -0.23(-1.18%) |
Jun 06, 2017 | 19.33 | 19.45 | 19.23 | 19.23 | 547,522 | +0.27(+1.44%) |
Jun 05, 2017 | 19.05 | 19.12 | 18.95 | 18.96 | 428,859 | -0.37(-1.92%) |
Jun 02, 2017 | 19.13 | 19.39 | 19.09 | 19.33 | 851,281 | +0.64(+3.45%) |
Jun 01, 2017 | 18.45 | 18.70 | 18.45 | 18.69 | 597,129 | +0.04(+0.19%) |
May 31, 2017 | 18.47 | 18.79 | 18.47 | 18.65 | 599,092 | +0.13(+0.69%) |
May 30, 2017 | 18.52 | 18.56 | 18.38 | 18.52 | 347,788 | +0.25(+1.39%) |
May 26, 2017 | 18.28 | 18.38 | 18.17 | 18.27 | 243,635 | +0.09(+0.50%) |
May 25, 2017 | 18.09 | 18.18 | 17.95 | 18.18 | 208,651 | +0.03(+0.15%) |
May 24, 2017 | 17.96 | 18.17 | 17.85 | 18.15 | 273,904 | +0.30(+1.68%) |
May 23, 2017 | 18.30 | 18.33 | 17.83 | 17.85 | 465,160 | -0.40(-2.19%) |
May 22, 2017 | 18.27 | 18.31 | 18.18 | 18.25 | 285,922 | -0.14(-0.74%) |
May 19, 2017 | 18.23 | 18.41 | 18.08 | 18.39 | 352,357 | +0.14(+0.75%) |
May 18, 2017 | 18.41 | 18.48 | 18.17 | 18.25 | 478,010 | +0.06(+0.35%) |
May 17, 2017 | 17.93 | 18.31 | 17.83 | 18.19 | 479,038 | +0.75(+4.32%) |
May 16, 2017 | 17.26 | 17.60 | 17.26 | 17.44 | 393,791 | +0.17(+1.00%) |
May 15, 2017 | 17.26 | 17.31 | 17.12 | 17.26 | 228,609 | -0.12(-0.68%) |
May 12, 2017 | 17.22 | 17.44 | 17.22 | 17.38 | 502,451 | +0.37(+2.19%) |
May 11, 2017 | 16.79 | 17.05 | 16.77 | 17.01 | 248,795 | -0.01(-0.05%) |
May 10, 2017 | 17.19 | 17.25 | 16.88 | 17.02 | 754,731 | -0.05(-0.32%) |
May 09, 2017 | 16.98 | 17.07 | 16.87 | 17.07 | 538,396 | -0.02(-0.11%) |
May 08, 2017 | 17.27 | 17.30 | 17.04 | 17.09 | 554,390 | -0.26(-1.52%) |
May 05, 2017 | 17.40 | 17.44 | 17.20 | 17.35 | 239,644 | +0.02(+0.10%) |
May 04, 2017 | 17.24 | 17.34 | 17.11 | 17.34 | 1,902,972 | -0.25(-1.44%) |
May 03, 2017 | 17.75 | 18.51 | 17.48 | 17.59 | 1,014,892 | +0.04(+0.21%) |
May 02, 2017 | 17.23 | 17.58 | 17.23 | 17.55 | 413,455 | +0.28(+1.63%) |