Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.38 | 17.47 | 17.23 | 17.28 | 1,010,977 | +0.02(+0.12%) |
Jul 28, 2017 | 17.38 | 17.42 | 17.07 | 17.26 | 659,557 | -0.22(-1.26%) |
Jul 27, 2017 | 17.89 | 17.91 | 17.31 | 17.48 | 607,778 | -0.30(-1.69%) |
Jul 26, 2017 | 18.04 | 18.10 | 17.77 | 17.78 | 411,663 | -0.26(-1.44%) |
Jul 25, 2017 | 18.09 | 18.13 | 17.87 | 18.04 | 582,408 | +0.15(+0.84%) |
Jul 24, 2017 | 17.75 | 17.91 | 17.70 | 17.89 | 438,851 | +0.11(+0.62%) |
Jul 21, 2017 | 18.03 | 18.03 | 17.70 | 17.78 | 565,323 | -0.12(-0.67%) |
Jul 20, 2017 | 18.13 | 18.40 | 17.89 | 17.90 | 645,745 | -0.14(-0.78%) |
Jul 19, 2017 | 17.96 | 18.10 | 17.84 | 18.04 | 1,563,367 | +0.16(+0.89%) |
Jul 18, 2017 | 17.79 | 17.91 | 17.52 | 17.88 | 556,179 | -0.07(-0.39%) |
Jul 17, 2017 | 18.03 | 18.19 | 17.94 | 17.95 | 623,058 | -0.07(-0.39%) |
Jul 14, 2017 | 17.89 | 18.10 | 17.86 | 18.02 | 417,192 | +0.12(+0.67%) |
Jul 13, 2017 | 17.64 | 18.03 | 17.64 | 17.90 | 1,583,153 | +0.21(+1.19%) |
Jul 12, 2017 | 17.67 | 18.03 | 17.57 | 17.69 | 1,117,494 | +0.16(+0.91%) |
Jul 11, 2017 | 16.98 | 17.55 | 16.98 | 17.53 | 860,689 | +0.54(+3.18%) |
Jul 10, 2017 | 16.81 | 17.09 | 16.68 | 16.99 | 701,635 | +0.08(+0.47%) |
Jul 07, 2017 | 16.72 | 16.91 | 16.48 | 16.91 | 852,693 | +0.25(+1.50%) |
Jul 06, 2017 | 16.66 | 16.84 | 16.50 | 16.66 | 916,308 | -0.17(-1.01%) |
Jul 05, 2017 | 16.85 | 16.99 | 16.70 | 16.83 | 619,822 | -0.04(-0.24%) |
Jul 03, 2017 | 16.69 | 16.98 | 16.69 | 16.87 | 337,191 | +0.26(+1.57%) |
Jun 30, 2017 | 16.34 | 16.76 | 16.26 | 16.61 | 773,977 | +0.27(+1.65%) |
Jun 29, 2017 | 16.40 | 16.65 | 16.06 | 16.34 | 893,887 | +0.01(+0.06%) |
Jun 28, 2017 | 15.76 | 16.33 | 15.69 | 16.33 | 1,027,942 | +0.79(+5.08%) |
Jun 27, 2017 | 15.73 | 15.73 | 15.46 | 15.54 | 859,658 | -0.17(-1.08%) |
Jun 26, 2017 | 15.67 | 15.90 | 15.52 | 15.71 | 480,863 | +0.12(+0.77%) |
Jun 23, 2017 | 15.60 | 15.69 | 15.45 | 15.59 | 558,745 | +0.00(+0.00%) |
Jun 22, 2017 | 15.58 | 15.66 | 15.47 | 15.59 | 335,461 | +0.05(+0.32%) |
Jun 21, 2017 | 15.90 | 16.12 | 15.51 | 15.54 | 462,766 | -0.25(-1.58%) |
Jun 20, 2017 | 16.12 | 16.18 | 15.78 | 15.79 | 525,758 | -0.46(-2.83%) |
Jun 19, 2017 | 16.00 | 16.27 | 16.00 | 16.25 | 718,847 | +0.32(+2.01%) |
Jun 16, 2017 | 15.96 | 16.02 | 15.74 | 15.93 | 804,362 | -0.17(-1.06%) |
Jun 15, 2017 | 15.62 | 16.16 | 15.50 | 16.10 | 770,682 | +0.21(+1.32%) |
Jun 14, 2017 | 16.34 | 16.37 | 15.87 | 15.89 | 598,083 | -0.43(-2.63%) |
Jun 13, 2017 | 16.19 | 16.32 | 16.07 | 16.32 | 803,612 | +0.16(+0.99%) |
Jun 12, 2017 | 16.22 | 16.23 | 15.86 | 16.16 | 724,049 | -0.07(-0.43%) |
Jun 09, 2017 | 16.16 | 16.41 | 16.07 | 16.23 | 643,294 | +0.12(+0.74%) |
Jun 08, 2017 | 16.00 | 16.22 | 15.86 | 16.11 | 726,230 | +0.06(+0.37%) |
Jun 07, 2017 | 15.91 | 16.16 | 15.81 | 16.05 | 707,857 | +0.20(+1.26%) |
Jun 06, 2017 | 15.28 | 15.92 | 15.21 | 15.85 | 959,097 | +0.43(+2.79%) |
Jun 05, 2017 | 15.68 | 15.78 | 15.41 | 15.42 | 924,587 | -0.29(-1.85%) |
Jun 02, 2017 | 16.02 | 16.17 | 15.67 | 15.71 | 1,168,272 | -0.31(-1.94%) |
Jun 01, 2017 | 15.70 | 16.02 | 15.56 | 16.02 | 1,164,062 | +0.45(+2.89%) |
May 31, 2017 | 15.63 | 15.67 | 14.97 | 15.57 | 1,162,521 | -0.03(-0.19%) |
May 30, 2017 | 15.90 | 16.00 | 15.59 | 15.60 | 1,018,151 | -0.40(-2.50%) |
May 26, 2017 | 16.00 | 16.09 | 15.81 | 16.00 | 742,865 | -0.05(-0.31%) |
May 25, 2017 | 16.13 | 16.25 | 15.88 | 16.05 | 1,125,998 | +0.02(+0.12%) |
May 24, 2017 | 16.17 | 16.26 | 15.83 | 16.03 | 792,400 | -0.12(-0.74%) |
May 23, 2017 | 16.19 | 16.21 | 15.91 | 16.15 | 778,529 | +0.07(+0.44%) |
May 22, 2017 | 16.24 | 16.27 | 15.84 | 16.08 | 557,763 | +0.01(+0.06%) |
May 19, 2017 | 16.02 | 16.38 | 16.02 | 16.07 | 1,049,146 | +0.16(+1.01%) |
May 18, 2017 | 16.00 | 16.14 | 15.71 | 15.91 | 1,420,150 | -0.19(-1.18%) |
May 17, 2017 | 16.69 | 16.69 | 16.01 | 16.10 | 1,278,351 | -0.92(-5.41%) |
May 16, 2017 | 17.16 | 17.16 | 16.72 | 17.02 | 1,409,559 | -0.02(-0.12%) |
May 15, 2017 | 16.78 | 17.22 | 16.75 | 17.04 | 1,009,930 | +0.55(+3.34%) |
May 12, 2017 | 16.74 | 16.77 | 16.46 | 16.49 | 799,725 | -0.32(-1.90%) |
May 11, 2017 | 17.07 | 17.07 | 16.59 | 16.81 | 1,214,772 | -0.28(-1.64%) |
May 10, 2017 | 16.98 | 17.13 | 16.66 | 17.09 | 902,102 | +0.03(+0.18%) |
May 09, 2017 | 17.06 | 17.25 | 16.88 | 17.06 | 1,100,395 | +0.09(+0.53%) |
May 08, 2017 | 16.98 | 17.10 | 16.82 | 16.97 | 1,111,255 | -0.04(-0.24%) |
May 05, 2017 | 17.24 | 17.24 | 16.88 | 17.01 | 1,146,722 | -0.14(-0.82%) |
May 04, 2017 | 17.28 | 17.34 | 16.84 | 17.15 | 1,576,688 | -0.02(-0.12%) |
May 03, 2017 | 17.42 | 18.29 | 17.01 | 17.17 | 1,808,875 | -0.61(-3.43%) |
May 02, 2017 | 17.78 | 18.09 | 17.56 | 17.78 | 1,555,578 | -0.01(-0.06%) |