Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.90 | 18.12 | 17.75 | 18.01 | 266,217 | +0.23(+1.27%) |
Jul 28, 2017 | 17.18 | 17.94 | 17.18 | 17.79 | 241,696 | +0.60(+3.52%) |
Jul 27, 2017 | 17.41 | 17.64 | 16.99 | 17.18 | 548,763 | -0.30(-1.73%) |
Jul 26, 2017 | 17.94 | 18.05 | 17.30 | 17.48 | 369,451 | -0.45(-2.53%) |
Jul 25, 2017 | 17.94 | 18.16 | 17.79 | 17.94 | 382,526 | +0.08(+0.42%) |
Jul 24, 2017 | 17.75 | 17.94 | 17.64 | 17.86 | 183,785 | +0.11(+0.64%) |
Jul 21, 2017 | 18.13 | 18.13 | 17.75 | 17.75 | 156,453 | -0.23(-1.26%) |
Jul 20, 2017 | 18.05 | 18.13 | 17.82 | 17.98 | 197,954 | -0.08(-0.42%) |
Jul 19, 2017 | 18.09 | 18.31 | 17.98 | 18.05 | 184,114 | -0.04(-0.21%) |
Jul 18, 2017 | 18.54 | 18.62 | 17.82 | 18.09 | 349,638 | -0.60(-3.23%) |
Jul 17, 2017 | 18.96 | 18.99 | 18.58 | 18.69 | 220,873 | -0.26(-1.39%) |
Jul 14, 2017 | 18.88 | 19.07 | 18.73 | 18.96 | 133,004 | +0.04(+0.20%) |
Jul 13, 2017 | 19.22 | 19.26 | 18.81 | 18.92 | 187,944 | -0.26(-1.38%) |
Jul 12, 2017 | 19.18 | 19.41 | 18.96 | 19.18 | 218,403 | +0.19(+0.99%) |
Jul 11, 2017 | 18.92 | 19.05 | 18.58 | 18.99 | 174,692 | +0.15(+0.80%) |
Jul 10, 2017 | 18.92 | 19.11 | 18.75 | 18.84 | 194,608 | -0.19(-0.99%) |
Jul 07, 2017 | 18.88 | 19.07 | 18.62 | 19.03 | 211,123 | +0.23(+1.20%) |
Jul 06, 2017 | 18.88 | 19.11 | 18.69 | 18.81 | 206,053 | -0.19(-0.99%) |
Jul 05, 2017 | 19.60 | 19.60 | 18.73 | 18.99 | 173,304 | -0.60(-3.08%) |
Jul 03, 2017 | 19.15 | 19.94 | 19.11 | 19.60 | 200,613 | +0.57(+2.98%) |
Jun 30, 2017 | 19.56 | 19.60 | 18.88 | 19.03 | 210,691 | -0.45(-2.33%) |
Jun 29, 2017 | 19.64 | 19.67 | 19.18 | 19.49 | 140,316 | -0.04(-0.19%) |
Jun 28, 2017 | 19.60 | 19.83 | 19.41 | 19.52 | 250,322 | -0.08(-0.39%) |
Jun 27, 2017 | 19.52 | 19.66 | 19.33 | 19.60 | 207,767 | +0.15(+0.78%) |
Jun 26, 2017 | 19.07 | 19.49 | 19.03 | 19.45 | 236,154 | +0.34(+1.78%) |
Jun 23, 2017 | 18.96 | 19.18 | 18.84 | 19.11 | 374,234 | +0.26(+1.40%) |
Jun 22, 2017 | 18.84 | 19.03 | 18.69 | 18.84 | 157,737 | +0.04(+0.20%) |
Jun 21, 2017 | 18.84 | 19.03 | 18.54 | 18.81 | 217,089 | +0.04(+0.20%) |
Jun 20, 2017 | 18.81 | 19.07 | 18.39 | 18.77 | 131,407 | -0.04(-0.20%) |
Jun 19, 2017 | 19.18 | 19.26 | 18.73 | 18.81 | 156,589 | -0.19(-0.99%) |
Jun 16, 2017 | 19.03 | 19.11 | 18.77 | 18.99 | 262,312 | -0.19(-0.98%) |
Jun 15, 2017 | 19.26 | 19.45 | 19.03 | 19.18 | 144,544 | -0.30(-1.55%) |
Jun 14, 2017 | 19.37 | 19.56 | 19.11 | 19.49 | 172,874 | +0.08(+0.39%) |
Jun 13, 2017 | 19.64 | 19.67 | 19.37 | 19.41 | 144,475 | -0.23(-1.15%) |
Jun 12, 2017 | 19.56 | 19.83 | 19.48 | 19.64 | 231,237 | +0.18(+0.93%) |
Jun 09, 2017 | 19.31 | 19.91 | 19.23 | 19.46 | 293,744 | +0.23(+1.17%) |
Jun 08, 2017 | 18.67 | 19.27 | 18.40 | 19.23 | 212,119 | +0.64(+3.43%) |
Jun 07, 2017 | 18.59 | 18.78 | 18.46 | 18.59 | 175,363 | -0.04(-0.20%) |
Jun 06, 2017 | 18.29 | 18.76 | 18.25 | 18.63 | 180,477 | +0.19(+1.02%) |
Jun 05, 2017 | 18.78 | 18.85 | 18.40 | 18.44 | 199,870 | -0.41(-2.19%) |
Jun 02, 2017 | 18.82 | 19.19 | 18.70 | 18.85 | 194,334 | +0.00(+0.00%) |
Jun 01, 2017 | 18.59 | 18.93 | 18.48 | 18.85 | 223,094 | +0.34(+1.83%) |
May 31, 2017 | 18.10 | 18.63 | 17.95 | 18.52 | 298,536 | +0.41(+2.28%) |
May 30, 2017 | 18.63 | 18.70 | 18.03 | 18.10 | 220,532 | -0.53(-2.82%) |
May 26, 2017 | 18.63 | 18.69 | 18.48 | 18.63 | 324,238 | -0.08(-0.40%) |
May 25, 2017 | 18.55 | 18.78 | 18.48 | 18.70 | 224,574 | +0.19(+1.01%) |
May 24, 2017 | 18.78 | 18.78 | 18.40 | 18.52 | 181,122 | -0.19(-1.00%) |
May 23, 2017 | 18.55 | 18.78 | 18.33 | 18.70 | 170,175 | +0.15(+0.81%) |
May 22, 2017 | 18.37 | 18.63 | 18.37 | 18.55 | 143,680 | +0.15(+0.82%) |
May 19, 2017 | 18.48 | 18.70 | 18.33 | 18.40 | 210,311 | -0.04(-0.20%) |
May 18, 2017 | 18.25 | 18.70 | 18.10 | 18.44 | 202,988 | +0.19(+1.03%) |
May 17, 2017 | 18.37 | 18.44 | 18.03 | 18.25 | 262,467 | -0.11(-0.61%) |
May 16, 2017 | 18.67 | 18.76 | 18.22 | 18.37 | 192,621 | -0.26(-1.41%) |
May 15, 2017 | 18.33 | 18.78 | 18.33 | 18.63 | 183,720 | +0.30(+1.64%) |
May 12, 2017 | 18.59 | 18.59 | 18.29 | 18.33 | 158,288 | -0.34(-1.81%) |
May 11, 2017 | 18.63 | 18.78 | 18.22 | 18.67 | 245,710 | +0.00(+0.00%) |
May 10, 2017 | 18.48 | 18.80 | 18.48 | 18.67 | 190,877 | +0.08(+0.40%) |
May 09, 2017 | 18.74 | 18.85 | 18.44 | 18.59 | 179,084 | -0.11(-0.60%) |
May 08, 2017 | 18.89 | 19.04 | 18.63 | 18.70 | 133,432 | -0.15(-0.80%) |
May 05, 2017 | 18.89 | 18.93 | 18.63 | 18.85 | 243,712 | -0.04(-0.20%) |
May 04, 2017 | 18.89 | 19.08 | 18.67 | 18.89 | 291,167 | +0.15(+0.80%) |
May 03, 2017 | 19.23 | 19.31 | 18.70 | 18.74 | 263,562 | -0.60(-3.11%) |
May 02, 2017 | 19.76 | 19.79 | 19.27 | 19.34 | 183,176 | -0.34(-1.72%) |