Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.22 | 17.25 | 17.08 | 17.21 | 1,072,373 | -0.02(-0.10%) |
Jul 28, 2017 | 17.25 | 17.33 | 17.19 | 17.23 | 901,650 | -0.05(-0.29%) |
Jul 27, 2017 | 17.18 | 17.35 | 17.06 | 17.28 | 790,039 | +0.03(+0.19%) |
Jul 26, 2017 | 17.13 | 17.31 | 17.09 | 17.25 | 1,801,059 | +0.12(+0.70%) |
Jul 25, 2017 | 17.12 | 17.13 | 16.99 | 17.13 | 1,254,884 | +0.03(+0.17%) |
Jul 24, 2017 | 17.12 | 17.14 | 17.02 | 17.10 | 964,688 | -0.03(-0.19%) |
Jul 21, 2017 | 17.15 | 17.17 | 17.04 | 17.13 | 918,414 | -0.01(-0.07%) |
Jul 20, 2017 | 17.27 | 17.27 | 17.13 | 17.14 | 815,326 | -0.09(-0.50%) |
Jul 19, 2017 | 17.12 | 17.24 | 17.11 | 17.23 | 667,007 | +0.11(+0.65%) |
Jul 18, 2017 | 17.15 | 17.18 | 17.06 | 17.12 | 864,490 | -0.02(-0.15%) |
Jul 17, 2017 | 16.99 | 17.17 | 16.96 | 17.14 | 680,033 | +0.15(+0.88%) |
Jul 14, 2017 | 16.94 | 17.02 | 16.94 | 16.99 | 969,761 | +0.16(+0.96%) |
Jul 13, 2017 | 16.79 | 16.88 | 16.77 | 16.83 | 821,529 | +0.03(+0.17%) |
Jul 12, 2017 | 16.73 | 16.90 | 16.68 | 16.80 | 1,631,285 | +0.19(+1.12%) |
Jul 11, 2017 | 16.64 | 16.66 | 16.50 | 16.62 | 1,130,524 | -0.02(-0.15%) |
Jul 10, 2017 | 16.84 | 16.84 | 16.63 | 16.64 | 1,208,455 | -0.17(-1.01%) |
Jul 07, 2017 | 16.74 | 16.86 | 16.70 | 16.81 | 1,061,534 | +0.07(+0.45%) |
Jul 06, 2017 | 17.01 | 17.08 | 16.70 | 16.74 | 1,124,681 | -0.33(-1.92%) |
Jul 05, 2017 | 17.30 | 17.36 | 17.02 | 17.06 | 1,017,252 | -0.26(-1.51%) |
Jul 03, 2017 | 17.15 | 17.35 | 17.11 | 17.32 | 1,662,060 | +0.26(+1.50%) |
Jun 30, 2017 | 17.13 | 17.22 | 17.02 | 17.07 | 1,132,584 | -0.03(-0.19%) |
Jun 29, 2017 | 17.16 | 17.21 | 17.07 | 17.10 | 871,695 | -0.15(-0.86%) |
Jun 28, 2017 | 17.33 | 17.33 | 17.22 | 17.25 | 892,298 | +0.03(+0.17%) |
Jun 27, 2017 | 17.28 | 17.37 | 17.21 | 17.22 | 1,258,952 | -0.13(-0.74%) |
Jun 26, 2017 | 17.31 | 17.42 | 17.30 | 17.35 | 1,426,983 | +0.09(+0.50%) |
Jun 23, 2017 | 17.21 | 17.35 | 17.20 | 17.26 | 860,255 | +0.07(+0.39%) |
Jun 22, 2017 | 17.18 | 17.23 | 17.10 | 17.20 | 981,775 | +0.01(+0.07%) |
Jun 21, 2017 | 17.21 | 17.25 | 17.08 | 17.18 | 682,721 | -0.03(-0.19%) |
Jun 20, 2017 | 17.27 | 17.30 | 17.08 | 17.22 | 902,896 | -0.04(-0.24%) |
Jun 19, 2017 | 17.28 | 17.33 | 17.19 | 17.26 | 778,278 | -0.01(-0.03%) |
Jun 16, 2017 | 17.30 | 17.31 | 17.18 | 17.26 | 937,129 | -0.05(-0.29%) |
Jun 15, 2017 | 17.14 | 17.35 | 17.14 | 17.31 | 633,137 | +0.11(+0.65%) |
Jun 14, 2017 | 17.29 | 17.31 | 17.14 | 17.20 | 1,109,701 | +0.03(+0.17%) |
Jun 13, 2017 | 17.13 | 17.20 | 17.05 | 17.17 | 1,004,665 | +0.03(+0.17%) |
Jun 12, 2017 | 16.96 | 17.14 | 16.96 | 17.14 | 1,643,037 | +0.18(+1.04%) |
Jun 09, 2017 | 16.85 | 17.02 | 16.79 | 16.97 | 1,147,675 | +0.12(+0.68%) |
Jun 08, 2017 | 16.89 | 16.89 | 16.70 | 16.85 | 741,336 | -0.03(-0.17%) |
Jun 07, 2017 | 16.76 | 16.91 | 16.74 | 16.88 | 859,657 | +0.14(+0.86%) |
Jun 06, 2017 | 16.81 | 16.84 | 16.71 | 16.74 | 1,331,419 | -0.10(-0.59%) |
Jun 05, 2017 | 16.85 | 16.87 | 16.73 | 16.84 | 990,501 | -0.02(-0.15%) |
Jun 02, 2017 | 16.82 | 16.91 | 16.79 | 16.86 | 781,383 | +0.14(+0.81%) |
Jun 01, 2017 | 16.65 | 16.74 | 16.56 | 16.72 | 1,544,428 | +0.07(+0.45%) |
May 31, 2017 | 16.67 | 16.71 | 16.58 | 16.65 | 1,316,563 | +0.01(+0.07%) |
May 30, 2017 | 16.75 | 16.77 | 16.64 | 16.64 | 1,304,213 | -0.11(-0.66%) |
May 26, 2017 | 16.89 | 16.90 | 16.70 | 16.75 | 2,131,679 | -0.13(-0.76%) |
May 25, 2017 | 16.92 | 16.97 | 16.86 | 16.88 | 732,403 | -0.01(-0.07%) |
May 24, 2017 | 16.78 | 16.90 | 16.78 | 16.89 | 737,425 | +0.12(+0.74%) |
May 23, 2017 | 16.77 | 16.84 | 16.75 | 16.77 | 927,677 | +0.02(+0.15%) |
May 22, 2017 | 16.71 | 16.81 | 16.70 | 16.74 | 1,012,537 | +0.03(+0.20%) |
May 19, 2017 | 16.60 | 16.79 | 16.52 | 16.71 | 945,013 | +0.11(+0.64%) |
May 18, 2017 | 16.49 | 16.63 | 16.39 | 16.60 | 1,088,418 | +0.11(+0.65%) |
May 17, 2017 | 16.39 | 16.56 | 16.37 | 16.49 | 2,433,082 | +0.07(+0.45%) |
May 16, 2017 | 16.54 | 16.54 | 16.38 | 16.42 | 923,203 | -0.12(-0.72%) |
May 15, 2017 | 16.49 | 16.66 | 16.49 | 16.54 | 914,372 | +0.05(+0.32%) |
May 12, 2017 | 16.61 | 16.61 | 16.47 | 16.49 | 972,504 | -0.10(-0.62%) |
May 11, 2017 | 16.60 | 16.61 | 16.43 | 16.59 | 1,173,616 | -0.08(-0.49%) |
May 10, 2017 | 16.53 | 16.72 | 16.48 | 16.67 | 849,765 | +0.14(+0.87%) |
May 09, 2017 | 16.60 | 16.63 | 16.46 | 16.53 | 1,166,308 | -0.08(-0.50%) |
May 08, 2017 | 16.74 | 16.77 | 16.53 | 16.61 | 970,170 | -0.12(-0.69%) |
May 05, 2017 | 16.63 | 16.72 | 16.61 | 16.72 | 1,180,104 | +0.11(+0.67%) |
May 04, 2017 | 16.53 | 16.62 | 16.40 | 16.61 | 1,822,075 | -0.01(-0.05%) |
May 03, 2017 | 16.86 | 16.87 | 16.57 | 16.62 | 1,364,853 | -0.23(-1.34%) |
May 02, 2017 | 16.89 | 16.92 | 16.77 | 16.85 | 1,182,807 | -0.02(-0.15%) |