Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.84 | 18.98 | 18.70 | 18.93 | 27,479 | -0.10(-0.53%) |
Jul 28, 2017 | 18.91 | 19.15 | 18.91 | 19.03 | 35,119 | +0.07(+0.35%) |
Jul 27, 2017 | 19.02 | 19.04 | 18.91 | 18.96 | 6,695 | +0.12(+0.66%) |
Jul 26, 2017 | 18.65 | 18.87 | 18.59 | 18.84 | 23,648 | +0.10(+0.53%) |
Jul 25, 2017 | 19.15 | 19.20 | 18.71 | 18.74 | 51,720 | -0.28(-1.47%) |
Jul 24, 2017 | 18.97 | 19.06 | 18.89 | 19.02 | 44,164 | -0.26(-1.35%) |
Jul 21, 2017 | 19.24 | 19.28 | 19.18 | 19.28 | 38,533 | -0.05(-0.26%) |
Jul 20, 2017 | 19.20 | 19.36 | 19.19 | 19.33 | 38,209 | +0.25(+1.31%) |
Jul 19, 2017 | 18.98 | 19.13 | 18.98 | 19.08 | 31,211 | +0.22(+1.17%) |
Jul 18, 2017 | 19.04 | 19.13 | 18.86 | 18.86 | 24,534 | +0.05(+0.27%) |
Jul 17, 2017 | 18.94 | 19.00 | 18.81 | 18.81 | 22,730 | -0.14(-0.74%) |
Jul 14, 2017 | 18.72 | 18.95 | 18.72 | 18.95 | 22,188 | +0.28(+1.50%) |
Jul 13, 2017 | 19.14 | 19.14 | 18.63 | 18.67 | 179,001 | -0.83(-4.26%) |
Jul 12, 2017 | 19.49 | 19.64 | 19.35 | 19.50 | 63,795 | -0.05(-0.26%) |
Jul 11, 2017 | 19.35 | 19.59 | 19.31 | 19.55 | 46,481 | +0.10(+0.51%) |
Jul 10, 2017 | 19.41 | 19.55 | 19.36 | 19.45 | 65,287 | +0.40(+2.10%) |
Jul 07, 2017 | 18.88 | 19.13 | 18.88 | 19.05 | 55,474 | +0.26(+1.38%) |
Jul 06, 2017 | 18.85 | 18.67 | 18.79 | 40,873 | +0.00(+0.00%) | |
Jul 05, 2017 | 18.60 | 18.80 | 18.54 | 18.79 | 55,400 | +0.25(+1.35%) |
Jul 03, 2017 | 18.31 | 18.67 | 18.31 | 18.54 | 76,434 | +0.49(+2.71%) |
Jun 30, 2017 | 17.67 | 18.15 | 17.62 | 18.05 | 42,098 | +0.49(+2.79%) |
Jun 29, 2017 | 17.66 | 17.74 | 17.56 | 17.56 | 6,797 | +0.05(+0.28%) |
Jun 28, 2017 | 17.47 | 17.54 | 17.47 | 17.51 | 46,899 | +0.08(+0.46%) |
Jun 27, 2017 | 17.53 | 17.57 | 17.43 | 17.43 | 38,875 | +0.04(+0.23%) |
Jun 26, 2017 | 17.38 | 17.45 | 17.35 | 17.39 | 3,590 | +0.05(+0.29%) |
Jun 23, 2017 | 17.41 | 17.45 | 17.27 | 17.34 | 20,151 | -0.06(-0.34%) |
Jun 22, 2017 | 17.61 | 17.63 | 17.36 | 17.40 | 49,361 | -0.26(-1.47%) |
Jun 21, 2017 | 17.76 | 17.79 | 17.65 | 17.66 | 10,257 | -0.21(-1.17%) |
Jun 20, 2017 | 17.94 | 17.94 | 17.80 | 17.87 | 31,108 | -0.12(-0.68%) |
Jun 19, 2017 | 18.10 | 18.11 | 17.99 | 17.99 | 8,736 | -0.03(-0.16%) |
Jun 16, 2017 | 17.94 | 18.06 | 17.87 | 18.02 | 21,319 | +0.09(+0.50%) |
Jun 15, 2017 | 17.71 | 17.95 | 17.71 | 17.93 | 9,964 | +0.10(+0.56%) |
Jun 14, 2017 | 17.87 | 17.93 | 17.83 | 17.83 | 4,946 | +0.02(+0.11%) |
Jun 13, 2017 | 17.91 | 17.96 | 17.81 | 17.81 | 17,668 | -0.02(-0.11%) |
Jun 12, 2017 | 17.92 | 17.92 | 17.78 | 17.83 | 26,692 | -0.14(-0.78%) |
Jun 09, 2017 | 17.91 | 17.97 | 17.87 | 17.97 | 43,771 | +0.08(+0.45%) |
Jun 08, 2017 | 17.95 | 17.99 | 17.88 | 17.89 | 19,265 | +0.14(+0.79%) |
Jun 07, 2017 | 17.84 | 17.90 | 17.75 | 17.75 | 36,213 | +0.01(+0.06%) |
Jun 06, 2017 | 17.75 | 17.86 | 17.70 | 17.74 | 18,564 | +0.12(+0.68%) |
Jun 05, 2017 | 17.63 | 17.73 | 17.62 | 17.62 | 15,720 | -0.04(-0.23%) |
Jun 02, 2017 | 17.58 | 17.66 | 17.54 | 17.66 | 26,625 | +0.13(+0.74%) |
Jun 01, 2017 | 17.54 | 17.54 | 17.49 | 17.53 | 10,694 | +0.02(+0.14%) |
May 31, 2017 | 17.57 | 17.57 | 17.49 | 17.51 | 16,709 | -0.02(-0.14%) |
May 30, 2017 | 17.67 | 17.67 | 17.49 | 17.53 | 38,597 | -0.12(-0.68%) |
May 26, 2017 | 17.82 | 17.82 | 17.65 | 17.65 | 15,787 | -0.15(-0.85%) |
May 25, 2017 | 17.98 | 17.99 | 17.80 | 17.80 | 50,823 | -0.19(-1.05%) |
May 24, 2017 | 18.00 | 18.02 | 17.95 | 17.99 | 10,264 | +0.00(+0.00%) |
May 23, 2017 | 18.05 | 18.12 | 17.98 | 17.99 | 18,526 | -0.12(-0.66%) |
May 22, 2017 | 18.05 | 18.17 | 18.05 | 18.11 | 67,205 | +0.09(+0.49%) |
May 19, 2017 | 18.06 | 18.06 | 18.02 | 18.02 | 14,125 | +0.09(+0.51%) |
May 18, 2017 | 18.08 | 18.08 | 17.88 | 17.93 | 27,527 | -0.36(-1.97%) |
May 17, 2017 | 18.33 | 18.36 | 18.29 | 18.29 | 27,177 | +0.01(+0.05%) |
May 16, 2017 | 18.26 | 18.32 | 18.18 | 18.28 | 11,887 | +0.10(+0.55%) |
May 15, 2017 | 18.18 | 18.30 | 18.17 | 18.18 | 9,111 | +0.01(+0.06%) |
May 12, 2017 | 18.19 | 18.23 | 18.16 | 18.17 | 9,266 | -0.06(-0.33%) |
May 11, 2017 | 18.33 | 18.35 | 18.22 | 18.23 | 13,987 | -0.03(-0.16%) |
May 10, 2017 | 18.36 | 18.52 | 18.25 | 18.26 | 33,859 | -0.09(-0.49%) |
May 09, 2017 | 18.23 | 18.35 | 18.23 | 18.35 | 15,249 | +0.16(+0.85%) |
May 08, 2017 | 18.27 | 18.27 | 18.16 | 18.20 | 15,526 | -0.09(-0.46%) |
May 05, 2017 | 18.31 | 18.46 | 18.28 | 18.28 | 20,847 | +0.01(+0.05%) |
May 04, 2017 | 18.27 | 18.34 | 18.25 | 18.27 | 34,754 | -0.10(-0.54%) |
May 03, 2017 | 18.31 | 18.38 | 18.29 | 18.37 | 34,010 | +0.08(+0.44%) |
May 02, 2017 | 18.36 | 18.36 | 18.22 | 18.29 | 17,220 | -0.01(-0.05%) |