Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.65 | 17.65 | 17.11 | 17.26 | 144,198 | -0.06(-0.34%) |
Jul 28, 2017 | 17.53 | 17.71 | 17.20 | 17.32 | 56,103 | -0.44(-2.47%) |
Jul 27, 2017 | 17.76 | 17.76 | 17.42 | 17.76 | 32,824 | +0.07(+0.38%) |
Jul 26, 2017 | 17.81 | 17.81 | 17.64 | 17.69 | 58,922 | -0.04(-0.24%) |
Jul 25, 2017 | 17.71 | 17.81 | 17.56 | 17.73 | 85,651 | +0.17(+0.96%) |
Jul 24, 2017 | 17.48 | 17.67 | 17.43 | 17.56 | 59,580 | +0.09(+0.53%) |
Jul 21, 2017 | 17.83 | 17.83 | 17.33 | 17.47 | 55,027 | -0.22(-1.24%) |
Jul 20, 2017 | 17.72 | 17.55 | 17.69 | 35,685 | +0.01(+0.05%) | |
Jul 19, 2017 | 17.72 | 17.85 | 17.57 | 17.68 | 69,825 | -0.07(-0.38%) |
Jul 18, 2017 | 17.65 | 17.81 | 17.47 | 17.75 | 45,146 | -0.07(-0.38%) |
Jul 17, 2017 | 17.64 | 17.89 | 17.58 | 17.81 | 66,302 | +0.09(+0.52%) |
Jul 14, 2017 | 17.62 | 17.87 | 17.49 | 17.72 | 82,316 | -0.10(-0.57%) |
Jul 13, 2017 | 17.94 | 18.00 | 17.64 | 17.82 | 80,061 | -0.13(-0.70%) |
Jul 12, 2017 | 17.81 | 18.19 | 17.66 | 17.95 | 82,863 | +0.14(+0.80%) |
Jul 11, 2017 | 18.11 | 18.11 | 17.45 | 17.81 | 74,316 | -0.37(-2.04%) |
Jul 10, 2017 | 17.99 | 18.39 | 17.74 | 18.18 | 55,218 | -0.04(-0.23%) |
Jul 07, 2017 | 17.94 | 18.23 | 17.87 | 18.22 | 32,099 | +0.33(+1.83%) |
Jul 06, 2017 | 17.48 | 17.96 | 17.29 | 17.89 | 31,197 | +0.40(+2.31%) |
Jul 05, 2017 | 17.85 | 17.85 | 17.16 | 17.49 | 24,780 | -0.35(-1.98%) |
Jul 03, 2017 | 17.60 | 17.99 | 17.60 | 17.84 | 20,021 | +0.27(+1.53%) |
Jun 30, 2017 | 17.59 | 17.74 | 17.25 | 17.57 | 72,050 | -0.10(-0.57%) |
Jun 29, 2017 | 17.42 | 17.67 | 17.13 | 17.67 | 32,205 | +0.41(+2.39%) |
Jun 28, 2017 | 17.20 | 17.62 | 17.17 | 17.26 | 47,535 | +0.19(+1.08%) |
Jun 27, 2017 | 17.19 | 17.26 | 16.88 | 17.07 | 52,893 | +0.11(+0.64%) |
Jun 26, 2017 | 16.44 | 17.24 | 16.37 | 16.96 | 89,344 | +0.49(+2.96%) |
Jun 23, 2017 | 16.52 | 16.70 | 15.84 | 16.48 | 1,393,166 | +0.06(+0.36%) |
Jun 22, 2017 | 16.31 | 17.20 | 15.95 | 16.42 | 79,380 | +0.13(+0.77%) |
Jun 21, 2017 | 16.95 | 17.21 | 16.18 | 16.29 | 71,309 | -0.72(-4.25%) |
Jun 20, 2017 | 17.08 | 17.34 | 16.85 | 17.01 | 47,211 | -0.04(-0.25%) |
Jun 19, 2017 | 17.07 | 17.62 | 16.89 | 17.06 | 55,008 | +0.15(+0.90%) |
Jun 16, 2017 | 17.25 | 17.35 | 16.64 | 16.91 | 113,252 | -0.34(-2.00%) |
Jun 15, 2017 | 17.65 | 17.79 | 17.12 | 17.25 | 110,009 | -0.34(-1.91%) |
Jun 14, 2017 | 17.59 | 17.67 | 17.19 | 17.59 | 33,104 | +0.02(+0.10%) |
Jun 13, 2017 | 16.98 | 17.71 | 16.98 | 17.57 | 48,590 | +0.62(+3.67%) |
Jun 12, 2017 | 16.91 | 17.37 | 16.55 | 16.95 | 40,277 | -0.09(-0.54%) |
Jun 09, 2017 | 17.04 | 17.54 | 17.04 | 17.04 | 92,183 | +0.12(+0.70%) |
Jun 08, 2017 | 16.41 | 17.08 | 16.04 | 16.92 | 56,166 | +0.24(+1.41%) |
Jun 07, 2017 | 16.41 | 16.85 | 16.24 | 16.69 | 32,462 | +0.27(+1.64%) |
Jun 06, 2017 | 16.99 | 17.03 | 16.27 | 16.42 | 18,669 | -0.56(-3.27%) |
Jun 05, 2017 | 16.76 | 17.15 | 16.54 | 16.97 | 76,149 | +0.29(+1.71%) |
Jun 02, 2017 | 16.78 | 16.92 | 16.51 | 16.69 | 39,582 | -0.11(-0.65%) |
Jun 01, 2017 | 16.83 | 16.91 | 16.63 | 16.80 | 34,224 | +0.22(+1.32%) |
May 31, 2017 | 16.88 | 16.91 | 16.12 | 16.58 | 169,332 | -0.28(-1.65%) |
May 30, 2017 | 17.24 | 17.24 | 16.80 | 16.85 | 24,303 | -0.50(-2.91%) |
May 26, 2017 | 17.53 | 17.61 | 16.98 | 17.36 | 22,303 | -0.22(-1.24%) |
May 25, 2017 | 17.58 | 17.67 | 17.07 | 17.58 | 17,049 | +0.29(+1.70%) |
May 24, 2017 | 17.59 | 17.67 | 17.26 | 17.28 | 17,390 | -0.34(-1.91%) |
May 23, 2017 | 17.63 | 17.69 | 17.62 | 17.62 | 44,801 | +0.00(+0.00%) |
May 22, 2017 | 17.70 | 17.71 | 17.38 | 17.62 | 32,943 | -0.05(-0.29%) |
May 19, 2017 | 17.08 | 17.67 | 17.06 | 17.67 | 41,552 | +0.63(+3.70%) |
May 18, 2017 | 17.45 | 17.67 | 17.01 | 17.04 | 47,208 | -0.48(-2.74%) |
May 17, 2017 | 17.49 | 17.72 | 17.04 | 17.52 | 26,736 | -0.13(-0.72%) |
May 16, 2017 | 17.97 | 17.97 | 17.42 | 17.65 | 31,991 | -0.32(-1.78%) |
May 15, 2017 | 18.23 | 18.45 | 17.95 | 17.97 | 29,802 | -0.48(-2.60%) |
May 12, 2017 | 18.45 | 18.47 | 18.17 | 18.45 | 14,930 | -0.01(-0.05%) |
May 11, 2017 | 18.29 | 18.67 | 18.29 | 18.45 | 20,718 | +0.08(+0.46%) |
May 10, 2017 | 18.41 | 18.47 | 18.14 | 18.37 | 24,017 | +0.03(+0.14%) |
May 09, 2017 | 18.47 | 18.47 | 18.22 | 18.34 | 23,780 | -0.12(-0.64%) |
May 08, 2017 | 18.39 | 18.51 | 18.34 | 18.46 | 75,641 | +0.03(+0.18%) |
May 05, 2017 | 18.31 | 18.50 | 18.21 | 18.43 | 16,798 | +0.20(+1.11%) |
May 04, 2017 | 18.49 | 18.49 | 18.13 | 18.23 | 19,107 | -0.27(-1.46%) |
May 03, 2017 | 18.26 | 18.50 | 18.09 | 18.50 | 24,352 | +0.34(+1.90%) |
May 02, 2017 | 18.39 | 18.46 | 18.15 | 18.15 | 27,156 | -0.24(-1.28%) |