Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.34 | 18.34 | 18.03 | 18.15 | 14,188 | -0.30(-1.62%) |
Jul 28, 2017 | 18.34 | 18.49 | 18.34 | 18.45 | 5,237 | +0.11(+0.60%) |
Jul 27, 2017 | 18.52 | 18.53 | 18.31 | 18.34 | 15,783 | -0.07(-0.39%) |
Jul 26, 2017 | 18.24 | 18.41 | 18.21 | 18.41 | 7,423 | +0.29(+1.58%) |
Jul 25, 2017 | 17.99 | 18.18 | 17.99 | 18.13 | 16,010 | +0.12(+0.64%) |
Jul 24, 2017 | 18.00 | 18.07 | 17.96 | 18.01 | 9,339 | -0.08(-0.44%) |
Jul 21, 2017 | 18.12 | 18.12 | 17.98 | 18.09 | 3,631 | +0.12(+0.66%) |
Jul 20, 2017 | 17.97 | 17.97 | 17.97 | 17.97 | 2,400 | +0.00(+0.00%) |
Jul 19, 2017 | 17.85 | 17.97 | 17.78 | 17.97 | 6,348 | +0.02(+0.14%) |
Jul 18, 2017 | 17.81 | 17.96 | 17.81 | 17.95 | 6,758 | +0.11(+0.61%) |
Jul 17, 2017 | 17.89 | 17.93 | 17.79 | 17.84 | 10,402 | -0.04(-0.22%) |
Jul 14, 2017 | 17.45 | 17.93 | 17.45 | 17.88 | 11,279 | +0.21(+1.16%) |
Jul 13, 2017 | 17.52 | 17.67 | 17.40 | 17.67 | 39,407 | +0.24(+1.36%) |
Jul 12, 2017 | 17.49 | 17.49 | 17.30 | 17.43 | 5,521 | +0.45(+2.65%) |
Jul 11, 2017 | 17.05 | 17.07 | 16.94 | 16.99 | 26,388 | +0.06(+0.33%) |
Jul 10, 2017 | 16.91 | 16.94 | 16.91 | 16.93 | 2,434 | +0.02(+0.14%) |
Jul 07, 2017 | 16.94 | 16.94 | 16.84 | 16.91 | 2,481 | -0.02(-0.14%) |
Jul 06, 2017 | 16.95 | 16.95 | 16.86 | 16.93 | 4,762 | -0.11(-0.65%) |
Jul 05, 2017 | 16.99 | 17.07 | 16.96 | 17.04 | 8,926 | -0.13(-0.73%) |
Jul 03, 2017 | 17.42 | 17.42 | 16.99 | 17.17 | 7,225 | +0.14(+0.83%) |
Jun 30, 2017 | 16.99 | 17.09 | 16.96 | 17.02 | 3,244 | +0.07(+0.42%) |
Jun 29, 2017 | 17.06 | 17.20 | 16.95 | 16.95 | 3,939 | -0.29(-1.69%) |
Jun 28, 2017 | 16.98 | 17.25 | 16.98 | 17.25 | 3,194 | +0.18(+1.06%) |
Jun 27, 2017 | 17.08 | 17.09 | 17.06 | 17.06 | 4,880 | +0.04(+0.23%) |
Jun 26, 2017 | 16.95 | 17.10 | 16.91 | 17.02 | 6,690 | +0.08(+0.47%) |
Jun 23, 2017 | 16.99 | 17.07 | 16.91 | 16.95 | 4,388 | -0.01(-0.05%) |
Jun 22, 2017 | 16.84 | 16.95 | 16.83 | 16.95 | 5,857 | +0.06(+0.33%) |
Jun 21, 2017 | 16.99 | 16.99 | 16.90 | 16.90 | 2,625 | -0.09(-0.51%) |
Jun 20, 2017 | 17.07 | 17.07 | 16.99 | 16.99 | 10,662 | -0.08(-0.46%) |
Jun 19, 2017 | 17.10 | 17.17 | 17.06 | 17.06 | 4,477 | -0.07(-0.41%) |
Jun 16, 2017 | 17.31 | 17.31 | 17.06 | 17.14 | 5,643 | +0.07(+0.42%) |
Jun 15, 2017 | 17.21 | 17.21 | 17.06 | 17.06 | 4,983 | -0.39(-2.21%) |
Jun 14, 2017 | 17.45 | 17.62 | 17.45 | 17.45 | 5,879 | +0.12(+0.68%) |
Jun 13, 2017 | 17.29 | 17.33 | 17.21 | 17.33 | 5,817 | +0.15(+0.89%) |
Jun 12, 2017 | 17.45 | 17.47 | 17.11 | 17.18 | 8,682 | -0.11(-0.66%) |
Jun 09, 2017 | 17.37 | 17.42 | 17.18 | 17.29 | 6,738 | +0.06(+0.37%) |
Jun 08, 2017 | 17.11 | 17.23 | 17.11 | 17.23 | 2,724 | -0.01(-0.05%) |
Jun 07, 2017 | 17.52 | 17.52 | 17.24 | 17.24 | 12,087 | -0.18(-1.04%) |
Jun 06, 2017 | 17.20 | 17.89 | 17.19 | 17.42 | 27,594 | +0.12(+0.68%) |
Jun 05, 2017 | 17.34 | 17.34 | 17.19 | 17.30 | 8,883 | +0.17(+0.97%) |
Jun 02, 2017 | 17.05 | 17.14 | 17.05 | 17.14 | 1,981 | +0.09(+0.52%) |
Jun 01, 2017 | 16.99 | 17.05 | 16.99 | 17.05 | 770 | +0.06(+0.36%) |
May 31, 2017 | 17.21 | 17.21 | 16.99 | 16.99 | 12,136 | -0.12(-0.69%) |
May 30, 2017 | 17.03 | 17.12 | 17.01 | 17.10 | 17,806 | -0.16(-0.91%) |
May 26, 2017 | 17.13 | 17.29 | 17.13 | 17.26 | 3,665 | +0.15(+0.87%) |
May 25, 2017 | 17.05 | 17.26 | 17.05 | 17.11 | 4,231 | -0.06(-0.36%) |
May 24, 2017 | 17.19 | 17.25 | 17.10 | 17.17 | 10,426 | +0.13(+0.79%) |
May 23, 2017 | 17.05 | 17.10 | 17.01 | 17.04 | 14,923 | +0.08(+0.46%) |
May 22, 2017 | 17.04 | 17.06 | 16.91 | 16.96 | 17,704 | +0.06(+0.33%) |
May 19, 2017 | 16.80 | 16.92 | 16.80 | 16.91 | 24,854 | +0.04(+0.23%) |
May 18, 2017 | 17.02 | 17.02 | 16.69 | 16.87 | 3,770 | -0.06(-0.33%) |
May 17, 2017 | 16.93 | 16.95 | 16.85 | 16.92 | 7,986 | +0.03(+0.19%) |
May 16, 2017 | 16.94 | 16.98 | 16.89 | 16.89 | 11,241 | +0.27(+1.60%) |
May 15, 2017 | 16.93 | 17.02 | 16.57 | 16.62 | 2,654 | -0.09(-0.55%) |
May 12, 2017 | 16.92 | 16.95 | 16.72 | 16.72 | 60,681 | -0.22(-1.30%) |
May 11, 2017 | 16.87 | 16.94 | 16.80 | 16.94 | 5,692 | +0.18(+1.08%) |
May 10, 2017 | 16.67 | 16.83 | 16.47 | 16.76 | 10,746 | +0.32(+1.97%) |
May 09, 2017 | 16.55 | 16.64 | 16.43 | 16.43 | 3,364 | -0.04(-0.22%) |
May 08, 2017 | 16.48 | 16.63 | 16.42 | 16.47 | 4,193 | +0.17(+1.02%) |
May 05, 2017 | 16.60 | 16.60 | 16.30 | 16.30 | 13,392 | -0.10(-0.61%) |
May 04, 2017 | 16.76 | 16.76 | 16.35 | 16.40 | 16,965 | -0.24(-1.42%) |
May 03, 2017 | 16.73 | 16.73 | 16.64 | 16.64 | 2,252 | -0.23(-1.35%) |
May 02, 2017 | 16.81 | 16.95 | 16.69 | 16.87 | 8,583 | +0.18(+1.08%) |