Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.96 | 17.96 | 17.62 | 17.70 | 52,858 | -0.24(-1.34%) |
Jul 28, 2017 | 17.95 | 18.29 | 17.45 | 17.94 | 55,427 | -0.10(-0.55%) |
Jul 27, 2017 | 18.26 | 18.38 | 17.80 | 18.04 | 50,219 | -0.23(-1.26%) |
Jul 26, 2017 | 18.24 | 18.31 | 18.03 | 18.27 | 59,149 | +0.06(+0.33%) |
Jul 25, 2017 | 17.77 | 18.23 | 17.59 | 18.21 | 59,527 | +0.48(+2.71%) |
Jul 24, 2017 | 18.21 | 18.21 | 17.61 | 17.73 | 79,950 | -0.49(-2.69%) |
Jul 21, 2017 | 18.51 | 18.51 | 17.79 | 18.22 | 104,669 | -0.15(-0.82%) |
Jul 20, 2017 | 18.41 | 18.02 | 18.37 | 39,232 | +0.14(+0.77%) | |
Jul 19, 2017 | 17.81 | 18.35 | 17.81 | 18.23 | 89,586 | +0.54(+3.05%) |
Jul 18, 2017 | 17.79 | 18.20 | 17.60 | 17.69 | 78,446 | -0.23(-1.28%) |
Jul 17, 2017 | 17.69 | 18.10 | 17.45 | 17.92 | 82,503 | +0.24(+1.36%) |
Jul 14, 2017 | 17.90 | 18.71 | 17.58 | 17.68 | 122,046 | -0.15(-0.84%) |
Jul 13, 2017 | 17.33 | 17.99 | 16.80 | 17.83 | 188,734 | +0.51(+2.94%) |
Jul 12, 2017 | 16.97 | 17.68 | 16.97 | 17.32 | 102,976 | +0.56(+3.34%) |
Jul 11, 2017 | 16.83 | 16.98 | 16.51 | 16.76 | 93,650 | -0.08(-0.48%) |
Jul 10, 2017 | 16.92 | 17.01 | 16.50 | 16.84 | 94,656 | -0.06(-0.36%) |
Jul 07, 2017 | 16.49 | 16.96 | 16.49 | 16.90 | 88,035 | +0.56(+3.43%) |
Jul 06, 2017 | 16.42 | 16.67 | 16.26 | 16.34 | 96,390 | -0.31(-1.86%) |
Jul 05, 2017 | 16.48 | 16.76 | 16.47 | 16.65 | 68,662 | +0.22(+1.34%) |
Jul 03, 2017 | 16.70 | 16.92 | 16.28 | 16.43 | 109,557 | -0.24(-1.44%) |
Jun 30, 2017 | 17.24 | 17.24 | 16.65 | 16.67 | 118,585 | -0.42(-2.46%) |
Jun 29, 2017 | 17.47 | 17.79 | 16.80 | 17.09 | 69,273 | -0.39(-2.23%) |
Jun 28, 2017 | 16.92 | 17.49 | 16.90 | 17.48 | 70,197 | +0.64(+3.80%) |
Jun 27, 2017 | 17.25 | 17.30 | 16.71 | 16.84 | 116,346 | -0.43(-2.49%) |
Jun 26, 2017 | 17.45 | 17.56 | 17.06 | 17.27 | 102,358 | -0.06(-0.35%) |
Jun 23, 2017 | 17.13 | 17.33 | 245,917 | +0.04(+0.23%) | ||
Jun 22, 2017 | 17.25 | 17.52 | 17.18 | 17.29 | 75,896 | +0.09(+0.52%) |
Jun 21, 2017 | 18.27 | 18.27 | 17.10 | 17.20 | 102,165 | -0.11(-0.64%) |
Jun 20, 2017 | 17.75 | 17.81 | 17.27 | 17.31 | 72,222 | -0.45(-2.53%) |
Jun 19, 2017 | 17.68 | 18.00 | 17.65 | 17.76 | 64,657 | +0.10(+0.57%) |
Jun 16, 2017 | 17.68 | 17.98 | 17.48 | 17.66 | 168,615 | -0.04(-0.23%) |
Jun 15, 2017 | 18.15 | 18.54 | 17.39 | 17.70 | 145,896 | -0.54(-2.96%) |
Jun 14, 2017 | 18.61 | 18.76 | 18.03 | 18.24 | 108,529 | -0.28(-1.51%) |
Jun 13, 2017 | 18.78 | 19.27 | 18.31 | 18.52 | 116,505 | -0.12(-0.64%) |
Jun 12, 2017 | 19.14 | 19.28 | 18.21 | 18.64 | 173,681 | -0.51(-2.66%) |
Jun 09, 2017 | 19.92 | 20.32 | 18.82 | 19.15 | 122,397 | -0.86(-4.30%) |
Jun 08, 2017 | 19.50 | 20.40 | 19.06 | 20.01 | 136,560 | +0.53(+2.72%) |
Jun 07, 2017 | 19.42 | 19.92 | 19.22 | 19.48 | 129,151 | +0.17(+0.88%) |
Jun 06, 2017 | 19.00 | 19.50 | 18.88 | 19.31 | 127,286 | +0.22(+1.15%) |
Jun 05, 2017 | 19.05 | 19.44 | 18.99 | 19.09 | 109,600 | +0.07(+0.37%) |
Jun 02, 2017 | 18.98 | 19.35 | 18.90 | 19.02 | 75,514 | +0.06(+0.32%) |
Jun 01, 2017 | 18.72 | 19.00 | 18.55 | 18.96 | 117,571 | +0.34(+1.83%) |
May 31, 2017 | 18.92 | 19.09 | 18.54 | 18.62 | 140,022 | -0.21(-1.12%) |
May 30, 2017 | 19.21 | 19.40 | 18.68 | 18.83 | 165,106 | -0.32(-1.67%) |
May 26, 2017 | 18.64 | 19.35 | 18.49 | 19.15 | 141,351 | +0.52(+2.79%) |
May 25, 2017 | 18.77 | 19.26 | 18.46 | 18.63 | 137,681 | -0.04(-0.21%) |
May 24, 2017 | 18.64 | 19.00 | 18.62 | 18.67 | 88,426 | +0.04(+0.21%) |
May 23, 2017 | 18.72 | 18.99 | 18.47 | 18.63 | 87,607 | -0.06(-0.32%) |
May 22, 2017 | 18.52 | 19.37 | 18.45 | 18.69 | 192,751 | +0.27(+1.47%) |
May 19, 2017 | 18.48 | 18.65 | 18.17 | 18.42 | 73,232 | +0.04(+0.22%) |
May 18, 2017 | 18.05 | 18.86 | 18.01 | 18.38 | 165,209 | +0.32(+1.77%) |
May 17, 2017 | 18.85 | 19.17 | 18.05 | 18.06 | 198,932 | -1.02(-5.35%) |
May 16, 2017 | 19.07 | 19.15 | 18.81 | 19.08 | 164,800 | -0.01(-0.05%) |
May 15, 2017 | 18.85 | 19.34 | 18.79 | 19.09 | 169,148 | +0.37(+1.98%) |
May 12, 2017 | 19.04 | 19.04 | 18.61 | 18.72 | 56,676 | -0.32(-1.68%) |
May 11, 2017 | 18.93 | 19.20 | 18.70 | 19.04 | 108,872 | +0.06(+0.32%) |
May 10, 2017 | 18.56 | 19.00 | 18.52 | 18.98 | 229,344 | +0.47(+2.54%) |
May 09, 2017 | 18.63 | 18.77 | 18.20 | 18.51 | 134,818 | -0.17(-0.91%) |
May 08, 2017 | 18.74 | 18.91 | 18.48 | 18.68 | 125,092 | -0.08(-0.43%) |
May 05, 2017 | 20.03 | 20.18 | 18.68 | 18.76 | 247,513 | -1.26(-6.29%) |
May 04, 2017 | 17.50 | 20.48 | 17.50 | 20.02 | 452,710 | +3.81(+23.50%) |
May 03, 2017 | 16.10 | 16.42 | 15.83 | 16.21 | 158,406 | +0.07(+0.43%) |
May 02, 2017 | 16.73 | 16.88 | 15.94 | 16.14 | 137,861 | -0.60(-3.58%) |