Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.77 | 18.77 | 18.38 | 18.59 | 649,966 | -0.17(-0.90%) |
Jul 28, 2017 | 18.43 | 18.79 | 18.38 | 18.75 | 279,113 | +0.29(+1.59%) |
Jul 27, 2017 | 18.77 | 18.77 | 18.42 | 18.46 | 181,840 | -0.32(-1.72%) |
Jul 26, 2017 | 18.45 | 18.81 | 18.43 | 18.78 | 184,445 | +0.30(+1.62%) |
Jul 25, 2017 | 18.43 | 18.50 | 18.31 | 18.48 | 233,133 | +0.04(+0.24%) |
Jul 24, 2017 | 18.45 | 18.56 | 18.33 | 18.44 | 196,867 | -0.07(-0.40%) |
Jul 21, 2017 | 18.72 | 18.72 | 18.45 | 18.51 | 249,645 | +0.01(+0.04%) |
Jul 20, 2017 | 18.68 | 18.70 | 18.51 | 18.51 | 351,355 | -0.18(-0.94%) |
Jul 19, 2017 | 18.43 | 18.76 | 18.42 | 18.68 | 535,247 | +0.24(+1.31%) |
Jul 18, 2017 | 18.34 | 18.67 | 18.31 | 18.44 | 469,398 | -0.06(-0.32%) |
Jul 17, 2017 | 18.39 | 18.51 | 18.23 | 18.50 | 371,464 | +0.12(+0.64%) |
Jul 14, 2017 | 18.32 | 18.47 | 18.20 | 18.38 | 578,764 | +0.16(+0.88%) |
Jul 13, 2017 | 18.45 | 18.48 | 18.13 | 18.22 | 342,529 | -0.23(-1.23%) |
Jul 12, 2017 | 18.40 | 18.65 | 18.32 | 18.45 | 596,766 | +0.16(+0.88%) |
Jul 11, 2017 | 18.10 | 18.30 | 17.96 | 18.29 | 447,187 | +0.16(+0.89%) |
Jul 10, 2017 | 18.49 | 18.56 | 18.10 | 18.13 | 230,841 | -0.36(-1.94%) |
Jul 07, 2017 | 18.23 | 18.65 | 18.10 | 18.48 | 345,155 | +0.25(+1.37%) |
Jul 06, 2017 | 18.36 | 18.41 | 18.13 | 18.23 | 284,464 | -0.20(-1.07%) |
Jul 05, 2017 | 18.45 | 18.56 | 18.26 | 18.43 | 391,974 | -0.05(-0.28%) |
Jul 03, 2017 | 18.48 | 18.56 | 18.22 | 18.48 | 268,605 | +0.10(+0.52%) |
Jun 30, 2017 | 18.34 | 18.48 | 18.32 | 18.39 | 420,629 | +0.12(+0.64%) |
Jun 29, 2017 | 18.66 | 18.73 | 18.23 | 18.27 | 331,557 | -0.42(-2.23%) |
Jun 28, 2017 | 18.75 | 18.86 | 18.55 | 18.69 | 475,936 | +0.03(+0.17%) |
Jun 27, 2017 | 18.64 | 18.75 | 18.48 | 18.66 | 376,829 | -0.04(-0.19%) |
Jun 26, 2017 | 18.82 | 18.82 | 18.61 | 18.69 | 219,760 | -0.06(-0.31%) |
Jun 23, 2017 | 18.46 | 18.76 | 18.46 | 18.75 | 804,399 | +0.29(+1.57%) |
Jun 22, 2017 | 18.49 | 18.57 | 18.34 | 18.46 | 255,859 | +0.03(+0.16%) |
Jun 21, 2017 | 18.44 | 18.54 | 18.35 | 18.43 | 301,702 | +0.03(+0.16%) |
Jun 20, 2017 | 18.48 | 18.51 | 18.26 | 18.40 | 291,086 | -0.04(-0.24%) |
Jun 19, 2017 | 18.58 | 18.61 | 18.35 | 18.45 | 290,756 | -0.09(-0.51%) |
Jun 16, 2017 | 18.32 | 18.71 | 17.95 | 18.54 | 788,751 | -0.09(-0.51%) |
Jun 15, 2017 | 18.42 | 18.80 | 18.40 | 18.64 | 378,257 | +0.08(+0.43%) |
Jun 14, 2017 | 18.60 | 18.66 | 18.44 | 18.56 | 645,375 | +0.09(+0.47%) |
Jun 13, 2017 | 18.72 | 18.75 | 18.43 | 18.47 | 650,852 | -0.26(-1.39%) |
Jun 12, 2017 | 18.45 | 18.75 | 18.44 | 18.73 | 445,674 | +0.29(+1.57%) |
Jun 09, 2017 | 18.33 | 18.58 | 18.23 | 18.44 | 653,578 | +0.09(+0.51%) |
Jun 08, 2017 | 18.44 | 18.44 | 18.24 | 18.35 | 325,075 | -0.07(-0.35%) |
Jun 07, 2017 | 18.32 | 18.50 | 18.30 | 18.41 | 385,858 | +0.09(+0.47%) |
Jun 06, 2017 | 18.32 | 18.42 | 18.19 | 18.32 | 494,979 | -0.01(-0.04%) |
Jun 05, 2017 | 18.44 | 18.58 | 18.30 | 18.33 | 604,417 | -0.13(-0.71%) |
Jun 02, 2017 | 18.35 | 18.55 | 18.23 | 18.46 | 684,261 | +0.24(+1.31%) |
Jun 01, 2017 | 17.83 | 18.31 | 17.68 | 18.22 | 721,809 | +0.36(+2.03%) |
May 31, 2017 | 17.71 | 17.89 | 17.60 | 17.86 | 832,261 | +0.18(+1.03%) |
May 30, 2017 | 17.77 | 17.79 | 17.64 | 17.68 | 289,063 | -0.07(-0.37%) |
May 26, 2017 | 17.65 | 17.79 | 17.56 | 17.74 | 779,463 | +0.14(+0.78%) |
May 25, 2017 | 17.56 | 17.70 | 17.44 | 17.61 | 873,779 | +0.14(+0.79%) |
May 24, 2017 | 17.61 | 17.71 | 17.47 | 17.47 | 784,914 | -0.07(-0.41%) |
May 23, 2017 | 17.58 | 17.70 | 17.50 | 17.54 | 317,526 | -0.01(-0.04%) |
May 22, 2017 | 17.29 | 17.55 | 17.16 | 17.55 | 543,053 | +0.30(+1.72%) |
May 19, 2017 | 16.87 | 17.33 | 16.87 | 17.25 | 509,233 | +0.37(+2.19%) |
May 18, 2017 | 16.87 | 17.11 | 16.71 | 16.88 | 636,263 | -0.01(-0.09%) |
May 17, 2017 | 16.45 | 16.96 | 16.34 | 16.90 | 866,604 | +0.41(+2.46%) |
May 16, 2017 | 16.31 | 16.53 | 16.17 | 16.49 | 1,036,471 | +0.21(+1.29%) |
May 15, 2017 | 16.13 | 16.33 | 16.10 | 16.28 | 401,977 | +0.17(+1.08%) |
May 12, 2017 | 15.98 | 16.22 | 15.98 | 16.10 | 479,789 | +0.12(+0.77%) |
May 11, 2017 | 16.13 | 16.13 | 15.89 | 15.98 | 351,612 | -0.18(-1.12%) |
May 10, 2017 | 15.97 | 16.29 | 15.92 | 16.16 | 400,122 | +0.21(+1.32%) |
May 09, 2017 | 16.18 | 16.18 | 15.87 | 15.95 | 477,673 | -0.22(-1.35%) |
May 08, 2017 | 16.37 | 16.37 | 16.08 | 16.17 | 559,744 | -0.19(-1.15%) |
May 05, 2017 | 16.03 | 16.37 | 16.03 | 16.36 | 310,827 | +0.33(+2.08%) |
May 04, 2017 | 16.31 | 16.57 | 15.93 | 16.02 | 748,007 | -0.62(-3.75%) |
May 03, 2017 | 17.03 | 17.03 | 16.50 | 16.65 | 440,028 | -0.33(-1.92%) |
May 02, 2017 | 16.94 | 17.05 | 16.83 | 16.98 | 440,071 | +0.01(+0.04%) |