Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.02 | 18.12 | 17.99 | 18.12 | 4,980 | +0.26(+1.46%) |
Jul 28, 2017 | 17.74 | 18.02 | 17.71 | 17.86 | 30,216 | -0.10(-0.53%) |
Jul 27, 2017 | 17.87 | 18.04 | 17.84 | 17.95 | 16,566 | +0.48(+2.74%) |
Jul 26, 2017 | 17.31 | 17.50 | 17.31 | 17.47 | 12,163 | +0.09(+0.50%) |
Jul 25, 2017 | 17.29 | 17.44 | 17.29 | 17.39 | 3,806 | -0.02(-0.10%) |
Jul 24, 2017 | 17.48 | 17.88 | 17.40 | 17.40 | 4,328 | -0.02(-0.10%) |
Jul 21, 2017 | 17.62 | 17.65 | 17.36 | 17.42 | 9,213 | -0.15(-0.84%) |
Jul 20, 2017 | 17.69 | 17.80 | 17.57 | 17.57 | 2,836 | -0.22(-1.22%) |
Jul 19, 2017 | 17.65 | 17.79 | 17.65 | 17.79 | 41,877 | +0.04(+0.25%) |
Jul 18, 2017 | 17.75 | 17.75 | 17.74 | 17.74 | 1,069 | -0.10(-0.54%) |
Jul 17, 2017 | 17.80 | 17.93 | 17.80 | 17.84 | 36,863 | +0.02(+0.10%) |
Jul 14, 2017 | 17.77 | 17.83 | 17.74 | 17.82 | 7,356 | +0.21(+1.18%) |
Jul 13, 2017 | 17.49 | 17.62 | 17.45 | 17.61 | 14,766 | +0.18(+1.05%) |
Jul 12, 2017 | 17.36 | 17.58 | 17.36 | 17.43 | 8,100 | +0.22(+1.26%) |
Jul 11, 2017 | 17.09 | 17.21 | 17.08 | 17.21 | 18,842 | +0.03(+0.20%) |
Jul 10, 2017 | 17.17 | 17.22 | 17.15 | 17.18 | 2,498 | -0.52(-2.95%) |
Jul 07, 2017 | 17.90 | 17.90 | 17.62 | 17.70 | 2,922 | -0.43(-2.40%) |
Jul 05, 2017 | 18.13 | 11 | +0.11(+0.63%) | |||
Jul 03, 2017 | 17.98 | 18.15 | 17.98 | 18.02 | 1,533 | -0.04(-0.24%) |
Jun 30, 2017 | 18.07 | 18.07 | 17.94 | 18.06 | 13,344 | +0.13(+0.73%) |
Jun 29, 2017 | 17.81 | 17.97 | 17.81 | 17.93 | 15,893 | +0.00(+0.00%) |
Jun 28, 2017 | 18.03 | 18.13 | 17.93 | 17.93 | 16,590 | -0.29(-1.58%) |
Jun 27, 2017 | 18.34 | 18.44 | 18.22 | 18.22 | 6,917 | -0.13(-0.71%) |
Jun 26, 2017 | 18.27 | 18.35 | 17.00 | 18.35 | 33,510 | +0.08(+0.43%) |
Jun 23, 2017 | 18.28 | 18.39 | 18.27 | 18.27 | 14,091 | -0.06(-0.33%) |
Jun 22, 2017 | 18.15 | 18.33 | 18.15 | 18.33 | 1,273 | +0.09(+0.48%) |
Jun 21, 2017 | 18.21 | 18.28 | 18.21 | 18.25 | 842 | -0.18(-0.99%) |
Jun 20, 2017 | 18.35 | 18.43 | 18.21 | 18.43 | 4,282 | +0.07(+0.38%) |
Jun 19, 2017 | 18.32 | 18.36 | 18.26 | 18.36 | 15,470 | -0.08(-0.42%) |
Jun 16, 2017 | 18.30 | 18.49 | 18.30 | 18.44 | 31,907 | +0.10(+0.52%) |
Jun 15, 2017 | 18.36 | 18.56 | 18.34 | 18.34 | 12,690 | -0.17(-0.89%) |
Jun 14, 2017 | 18.57 | 18.57 | 18.41 | 18.51 | 5,405 | +0.10(+0.52%) |
Jun 13, 2017 | 18.45 | 18.45 | 18.35 | 18.41 | 4,175 | -0.16(-0.87%) |
Jun 12, 2017 | 18.39 | 18.63 | 18.39 | 18.57 | 12,915 | +0.28(+1.51%) |
Jun 09, 2017 | 18.22 | 18.30 | 18.22 | 18.30 | 15,579 | +0.11(+0.62%) |
Jun 08, 2017 | 18.11 | 18.31 | 18.11 | 18.18 | 4,484 | -0.04(-0.24%) |
Jun 07, 2017 | 17.79 | 18.23 | 17.79 | 18.23 | 9,985 | +0.29(+1.62%) |
Jun 06, 2017 | 17.94 | 17.94 | 17.94 | 17.94 | 145 | -0.20(-1.09%) |
Jun 05, 2017 | 18.13 | 18.13 | 18.13 | 18.13 | 545 | -0.21(-1.16%) |
Jun 02, 2017 | 18.35 | 18.47 | 18.25 | 18.35 | 12,163 | +0.22(+1.19%) |
Jun 01, 2017 | 18.01 | 18.26 | 18.01 | 18.13 | 25,256 | +0.24(+1.35%) |
May 31, 2017 | 18.07 | 18.07 | 17.73 | 17.89 | 19,677 | +0.01(+0.05%) |
May 30, 2017 | 17.94 | 17.94 | 17.78 | 17.88 | 2,306 | -0.04(-0.24%) |
May 26, 2017 | 18.18 | 18.18 | 17.92 | 17.92 | 13,111 | -0.25(-1.38%) |
May 25, 2017 | 18.14 | 18.18 | 18.09 | 18.18 | 8,488 | +0.09(+0.48%) |
May 24, 2017 | 17.79 | 18.09 | 17.79 | 18.09 | 6,046 | +0.22(+1.21%) |
May 23, 2017 | 17.98 | 18.08 | 17.87 | 17.87 | 3,641 | +0.01(+0.05%) |
May 22, 2017 | 17.83 | 18.01 | 17.83 | 17.86 | 16,170 | +0.01(+0.05%) |
May 19, 2017 | 17.92 | 18.03 | 17.72 | 17.85 | 4,530 | +0.10(+0.54%) |
May 18, 2017 | 17.60 | 17.76 | 17.57 | 17.76 | 6,386 | +0.10(+0.54%) |
May 17, 2017 | 17.66 | 17.81 | 17.66 | 17.66 | 35,486 | -0.09(-0.49%) |
May 16, 2017 | 17.87 | 17.87 | 17.48 | 17.75 | 5,499 | +0.01(+0.05%) |
May 15, 2017 | 17.65 | 17.75 | 17.65 | 17.74 | 3,703 | +0.02(+0.10%) |
May 12, 2017 | 17.91 | 17.91 | 17.73 | 17.73 | 3,243 | -0.05(-0.29%) |
May 11, 2017 | 17.92 | 17.92 | 17.78 | 17.78 | 8,124 | -0.41(-2.24%) |
May 10, 2017 | 17.98 | 18.35 | 17.98 | 18.18 | 15,767 | +0.32(+1.79%) |
May 09, 2017 | 17.98 | 17.98 | 17.85 | 17.86 | 6,022 | -0.02(-0.10%) |
May 08, 2017 | 17.85 | 17.93 | 17.79 | 17.88 | 5,333 | -0.21(-1.15%) |
May 05, 2017 | 17.74 | 18.48 | 17.73 | 18.09 | 13,895 | +0.37(+2.10%) |
May 04, 2017 | 17.76 | 17.85 | 17.49 | 17.72 | 10,716 | -0.03(-0.19%) |
May 03, 2017 | 18.09 | 18.09 | 17.74 | 17.75 | 5,310 | -0.23(-1.30%) |
May 02, 2017 | 18.24 | 18.24 | 17.94 | 17.98 | 11,290 | -0.06(-0.34%) |