Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.63 | 19.63 | 19.45 | 19.59 | 81,763 | +0.21(+1.09%) |
Jul 28, 2017 | 19.29 | 19.38 | 19.28 | 19.38 | 2,261 | -0.01(-0.04%) |
Jul 27, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 5,824 | +0.11(+0.55%) |
Jul 26, 2017 | 19.20 | 19.40 | 19.20 | 19.28 | 159,497 | +0.23(+1.22%) |
Jul 25, 2017 | 19.30 | 19.30 | 19.05 | 19.05 | 3,420 | -0.11(-0.55%) |
Jul 24, 2017 | 19.16 | 19.22 | 19.16 | 19.15 | 21,733 | -0.04(-0.18%) |
Jul 21, 2017 | 19.19 | 19.19 | 19.19 | 19.19 | 335 | -0.11(-0.57%) |
Jul 20, 2017 | 19.27 | 19.34 | 19.27 | 19.30 | 5,969 | +0.13(+0.67%) |
Jul 19, 2017 | 19.17 | 19.17 | 19.17 | 19.17 | 287 | +0.51(+2.73%) |
Jul 18, 2017 | 18.66 | 18.66 | 18.66 | 18.66 | 134 | -0.21(-1.09%) |
Jul 14, 2017 | 18.87 | 18.87 | 18.87 | 173 | +0.39(+2.09%) | |
Jul 13, 2017 | 18.48 | 18.48 | 18.48 | 18.48 | 267 | +0.70(+3.91%) |
Jul 10, 2017 | 17.79 | 17.79 | 17.79 | 0 | -0.09(-0.50%) | |
Jul 06, 2017 | 17.88 | 17.88 | 17.88 | 33 | -0.19(-1.04%) | |
Jul 03, 2017 | 18.07 | 18.07 | 18.07 | 2 | +0.17(+0.92%) | |
Jun 30, 2017 | 17.90 | 17.90 | 17.90 | 17.90 | 275 | +0.16(+0.89%) |
Jun 29, 2017 | 17.74 | 17.74 | 17.74 | 17.74 | 565 | +0.14(+0.81%) |
Jun 28, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 268 | +0.04(+0.23%) |
Jun 26, 2017 | 17.56 | 17.56 | 17.56 | 122 | +0.37(+2.15%) | |
Jun 23, 2017 | 17.19 | 17.19 | 17.19 | 17.19 | 133 | -0.13(-0.75%) |
Jun 22, 2017 | 17.22 | 17.32 | 17.22 | 17.32 | 346 | +0.19(+1.13%) |
Jun 20, 2017 | 17.13 | 17.13 | 17.13 | 0 | -0.23(-1.35%) | |
Jun 19, 2017 | 17.34 | 17.36 | 17.34 | 17.36 | 2,358 | +0.16(+0.91%) |
Jun 14, 2017 | 17.20 | 17.20 | 17.20 | 0 | -0.35(-1.99%) | |
Jun 13, 2017 | 17.59 | 17.59 | 17.55 | 17.55 | 5,707 | +0.23(+1.33%) |
Jun 09, 2017 | 17.32 | 17.32 | 17.32 | 0 | -0.35(-1.96%) | |
Jun 08, 2017 | 17.67 | 17.67 | 17.67 | 17.67 | 720 | +0.21(+1.20%) |
Jun 07, 2017 | 17.47 | 17.47 | 17.45 | 17.46 | 7,440 | +0.03(+0.15%) |
Jun 06, 2017 | 17.44 | 17.44 | 17.44 | 17.44 | 404 | +0.08(+0.43%) |
Jun 05, 2017 | 17.36 | 17.36 | 17.36 | 17.36 | 215 | +0.02(+0.13%) |
Jun 02, 2017 | 17.42 | 17.42 | 17.25 | 17.34 | 1,936 | +0.24(+1.40%) |
Jun 01, 2017 | 17.13 | 17.13 | 17.10 | 17.10 | 269 | +0.07(+0.42%) |
May 31, 2017 | 17.04 | 17.04 | 17.03 | 17.03 | 276 | -0.01(-0.06%) |
May 30, 2017 | 16.88 | 17.04 | 16.88 | 17.04 | 483 | +0.14(+0.81%) |
May 25, 2017 | 16.90 | 16.90 | 16.90 | 0 | +0.39(+2.38%) | |
May 23, 2017 | 16.51 | 16.51 | 16.51 | 0 | -0.18(-1.06%) | |
May 22, 2017 | 16.68 | 16.68 | 16.68 | 16.68 | 172 | +0.45(+2.80%) |
May 18, 2017 | 16.23 | 16.23 | 16.23 | 2 | +0.07(+0.41%) | |
May 17, 2017 | 16.13 | 16.16 | 16.13 | 16.16 | 269 | -0.26(-1.58%) |
May 16, 2017 | 16.42 | 16.42 | 16.42 | 16.42 | 269 | +0.20(+1.22%) |
May 12, 2017 | 16.22 | 16.22 | 16.22 | 0 | +0.17(+1.03%) | |
May 11, 2017 | 16.06 | 16.06 | 16.06 | 16.06 | 350 | -0.16(-0.96%) |
May 09, 2017 | 16.21 | 16.21 | 16.21 | 68 | +0.31(+1.94%) | |
May 08, 2017 | 15.59 | 15.90 | 15.59 | 15.90 | 1,358 | -0.07(-0.42%) |
May 04, 2017 | 15.97 | 15.97 | 15.97 | 0 | -0.34(-2.10%) | |
May 03, 2017 | 16.28 | 16.28 | 16.28 | 16.31 | 501 | -0.09(-0.56%) |
May 02, 2017 | 16.41 | 16.41 | 16.41 | 16.41 | 383 | -0.24(-1.42%) |