Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.97 | 19.00 | 18.48 | 18.84 | 113,760 | -0.13(-0.69%) |
Jul 28, 2017 | 18.87 | 19.35 | 18.87 | 18.97 | 128,205 | -0.03(-0.16%) |
Jul 27, 2017 | 18.98 | 19.14 | 18.78 | 19.00 | 113,430 | +0.12(+0.64%) |
Jul 26, 2017 | 18.84 | 19.15 | 18.43 | 18.88 | 124,303 | +0.06(+0.32%) |
Jul 25, 2017 | 18.47 | 18.99 | 18.26 | 18.82 | 109,624 | +0.45(+2.45%) |
Jul 24, 2017 | 18.38 | 18.50 | 18.17 | 18.37 | 56,231 | +0.07(+0.38%) |
Jul 21, 2017 | 19.07 | 19.07 | 18.14 | 18.30 | 131,125 | -0.61(-3.23%) |
Jul 20, 2017 | 19.12 | 19.14 | 18.81 | 18.91 | 58,402 | -0.15(-0.79%) |
Jul 19, 2017 | 19.10 | 19.73 | 18.92 | 19.06 | 66,930 | -0.06(-0.31%) |
Jul 18, 2017 | 18.84 | 19.30 | 18.54 | 19.12 | 114,680 | +0.19(+1.00%) |
Jul 17, 2017 | 18.87 | 19.45 | 18.66 | 18.93 | 194,318 | +0.21(+1.12%) |
Jul 14, 2017 | 18.78 | 18.94 | 18.68 | 18.72 | 183,907 | -0.07(-0.37%) |
Jul 13, 2017 | 18.64 | 18.81 | 18.44 | 18.79 | 73,397 | +0.11(+0.59%) |
Jul 12, 2017 | 18.85 | 18.86 | 18.55 | 18.68 | 112,332 | +0.01(+0.05%) |
Jul 11, 2017 | 18.42 | 18.80 | 18.38 | 18.67 | 83,237 | +0.15(+0.81%) |
Jul 10, 2017 | 18.21 | 18.60 | 18.11 | 18.52 | 116,874 | +0.12(+0.65%) |
Jul 07, 2017 | 18.25 | 18.43 | 17.91 | 18.40 | 92,456 | +0.18(+0.99%) |
Jul 06, 2017 | 18.53 | 18.84 | 18.10 | 18.22 | 102,760 | -0.53(-2.83%) |
Jul 05, 2017 | 18.84 | 18.84 | 18.34 | 18.75 | 144,895 | -0.02(-0.11%) |
Jul 03, 2017 | 18.60 | 18.80 | 18.48 | 18.77 | 64,885 | +0.29(+1.57%) |
Jun 30, 2017 | 18.65 | 18.80 | 18.46 | 18.48 | 117,841 | -0.17(-0.91%) |
Jun 29, 2017 | 18.58 | 18.85 | 18.34 | 18.65 | 146,308 | +0.09(+0.48%) |
Jun 28, 2017 | 18.22 | 18.79 | 17.93 | 18.56 | 118,564 | +0.38(+2.09%) |
Jun 27, 2017 | 18.56 | 18.56 | 18.16 | 18.18 | 114,494 | -0.44(-2.36%) |
Jun 26, 2017 | 18.73 | 18.80 | 18.26 | 18.62 | 159,940 | +0.02(+0.11%) |
Jun 23, 2017 | 18.83 | 18.60 | 904,991 | +0.53(+2.93%) | ||
Jun 22, 2017 | 17.63 | 18.44 | 17.63 | 18.07 | 125,766 | +0.41(+2.32%) |
Jun 21, 2017 | 17.24 | 17.68 | 17.23 | 17.66 | 248,136 | +0.37(+2.14%) |
Jun 20, 2017 | 17.27 | 17.62 | 17.05 | 17.29 | 172,058 | -0.12(-0.69%) |
Jun 19, 2017 | 17.66 | 17.78 | 17.35 | 17.41 | 134,065 | -0.09(-0.51%) |
Jun 16, 2017 | 17.90 | 17.90 | 17.32 | 17.50 | 228,587 | -0.38(-2.13%) |
Jun 15, 2017 | 16.96 | 17.95 | 16.90 | 17.88 | 130,008 | +0.66(+3.83%) |
Jun 14, 2017 | 17.32 | 17.32 | 16.85 | 17.22 | 91,680 | +0.05(+0.29%) |
Jun 13, 2017 | 17.21 | 17.30 | 16.87 | 17.17 | 111,351 | -0.02(-0.12%) |
Jun 12, 2017 | 17.06 | 17.46 | 16.86 | 17.19 | 225,383 | -0.08(-0.46%) |
Jun 09, 2017 | 17.20 | 17.69 | 17.10 | 17.27 | 224,408 | -0.03(-0.17%) |
Jun 08, 2017 | 16.79 | 17.42 | 16.57 | 17.30 | 190,509 | +0.57(+3.41%) |
Jun 07, 2017 | 16.80 | 16.92 | 16.62 | 16.73 | 128,597 | -0.08(-0.48%) |
Jun 06, 2017 | 16.67 | 16.97 | 16.24 | 16.81 | 228,132 | -0.08(-0.47%) |
Jun 05, 2017 | 17.15 | 17.32 | 16.68 | 16.89 | 228,147 | -0.35(-2.03%) |
Jun 02, 2017 | 17.30 | 17.42 | 17.05 | 17.24 | 243,380 | +0.24(+1.41%) |
Jun 01, 2017 | 17.04 | 17.17 | 16.67 | 17.00 | 145,072 | -0.02(-0.12%) |
May 31, 2017 | 16.82 | 17.03 | 16.17 | 17.02 | 268,327 | +0.43(+2.59%) |
May 30, 2017 | 16.98 | 17.15 | 16.58 | 16.59 | 227,453 | -0.44(-2.58%) |
May 26, 2017 | 16.44 | 17.73 | 16.30 | 17.03 | 817,683 | +0.67(+4.10%) |
May 25, 2017 | 16.32 | 16.39 | 16.05 | 16.36 | 171,790 | +0.04(+0.25%) |
May 24, 2017 | 16.22 | 16.41 | 16.05 | 16.32 | 177,551 | +0.08(+0.49%) |
May 23, 2017 | 16.25 | 16.51 | 15.99 | 16.24 | 141,668 | +0.13(+0.81%) |
May 22, 2017 | 15.86 | 16.16 | 15.82 | 16.11 | 223,274 | +0.24(+1.51%) |
May 19, 2017 | 15.90 | 16.20 | 15.64 | 15.87 | 208,022 | +0.12(+0.76%) |
May 18, 2017 | 15.50 | 16.06 | 15.26 | 15.75 | 331,897 | +0.18(+1.16%) |
May 17, 2017 | 15.86 | 16.13 | 15.45 | 15.57 | 282,442 | -0.47(-2.93%) |
May 16, 2017 | 16.80 | 16.80 | 15.93 | 16.04 | 203,349 | -0.69(-4.12%) |
May 15, 2017 | 16.35 | 16.84 | 16.35 | 16.73 | 571,049 | +0.41(+2.51%) |
May 12, 2017 | 16.26 | 17.06 | 15.91 | 16.32 | 2,226,910 | -0.38(-2.28%) |
May 11, 2017 | 16.65 | 17.22 | 16.56 | 16.70 | 209,043 | -0.10(-0.60%) |
May 10, 2017 | 18.36 | 18.36 | 16.61 | 16.80 | 217,888 | -1.80(-9.68%) |
May 09, 2017 | 18.24 | 18.81 | 18.15 | 18.60 | 95,676 | +0.55(+3.05%) |
May 08, 2017 | 18.02 | 18.92 | 17.60 | 18.05 | 93,414 | +0.08(+0.45%) |
May 05, 2017 | 18.07 | 18.50 | 17.84 | 17.97 | 102,161 | -0.03(-0.17%) |
May 04, 2017 | 17.58 | 18.24 | 17.58 | 18.00 | 145,769 | +0.48(+2.74%) |
May 03, 2017 | 17.70 | 17.95 | 17.50 | 17.52 | 81,792 | -0.29(-1.63%) |
May 02, 2017 | 19.17 | 19.35 | 17.71 | 17.81 | 162,886 | -1.36(-7.09%) |