Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.09 | 18.11 | 18.03 | 18.10 | 20,023 | +0.01(+0.08%) |
Jul 28, 2017 | 18.05 | 18.11 | 17.98 | 18.09 | 15,254 | +0.04(+0.20%) |
Jul 27, 2017 | 18.27 | 18.27 | 18.00 | 18.05 | 22,710 | -0.18(-1.01%) |
Jul 26, 2017 | 18.12 | 18.27 | 18.11 | 18.23 | 9,860 | +0.12(+0.65%) |
Jul 25, 2017 | 18.19 | 18.20 | 18.11 | 18.11 | 10,885 | -0.02(-0.12%) |
Jul 24, 2017 | 18.19 | 18.19 | 18.11 | 18.14 | 15,575 | +0.00(+0.00%) |
Jul 21, 2017 | 18.17 | 18.18 | 18.13 | 18.14 | 22,714 | -0.00(-0.03%) |
Jul 20, 2017 | 18.11 | 18.20 | 18.11 | 18.14 | 27,167 | +0.06(+0.31%) |
Jul 19, 2017 | 18.08 | 18.13 | 18.05 | 18.09 | 16,016 | +0.13(+0.70%) |
Jul 18, 2017 | 17.89 | 17.96 | 17.87 | 17.96 | 15,031 | +0.08(+0.45%) |
Jul 17, 2017 | 17.93 | 17.93 | 17.86 | 17.88 | 17,659 | -0.01(-0.04%) |
Jul 14, 2017 | 17.81 | 17.90 | 17.76 | 17.89 | 44,077 | +0.22(+1.22%) |
Jul 13, 2017 | 17.64 | 17.70 | 17.63 | 17.67 | 24,196 | +0.07(+0.38%) |
Jul 12, 2017 | 17.53 | 17.64 | 17.49 | 17.60 | 23,248 | +0.31(+1.76%) |
Jul 11, 2017 | 17.30 | 17.35 | 17.23 | 17.30 | 20,275 | +0.01(+0.09%) |
Jul 10, 2017 | 17.17 | 17.29 | 17.16 | 17.28 | 49,511 | +0.12(+0.73%) |
Jul 07, 2017 | 17.10 | 17.16 | 17.04 | 17.16 | 40,904 | +0.04(+0.21%) |
Jul 06, 2017 | 17.28 | 17.28 | 17.12 | 17.12 | 30,875 | -0.14(-0.81%) |
Jul 05, 2017 | 17.31 | 17.31 | 17.14 | 17.26 | 40,615 | -0.11(-0.66%) |
Jul 03, 2017 | 17.42 | 17.58 | 17.33 | 17.38 | 78,836 | -0.06(-0.32%) |
Jun 30, 2017 | 17.35 | 17.45 | 17.34 | 17.43 | 22,797 | +0.16(+0.94%) |
Jun 29, 2017 | 17.35 | 17.40 | 17.20 | 17.27 | 18,332 | -0.19(-1.07%) |
Jun 28, 2017 | 17.34 | 17.48 | 17.31 | 17.46 | 39,754 | +0.15(+0.89%) |
Jun 27, 2017 | 17.40 | 17.40 | 17.27 | 17.30 | 14,070 | -0.14(-0.83%) |
Jun 26, 2017 | 17.55 | 17.55 | 17.39 | 17.45 | 32,502 | +0.07(+0.42%) |
Jun 23, 2017 | 17.32 | 17.42 | 17.30 | 17.37 | 22,107 | +0.07(+0.38%) |
Jun 22, 2017 | 17.40 | 17.40 | 17.23 | 17.31 | 35,520 | +0.09(+0.51%) |
Jun 21, 2017 | 17.23 | 17.28 | 17.16 | 17.22 | 24,083 | +0.02(+0.09%) |
Jun 20, 2017 | 17.29 | 17.35 | 17.19 | 17.20 | 39,500 | -0.24(-1.37%) |
Jun 19, 2017 | 17.41 | 17.49 | 17.40 | 17.44 | 15,081 | +0.05(+0.29%) |
Jun 16, 2017 | 17.39 | 17.41 | 17.32 | 17.39 | 43,066 | +0.00(+0.00%) |
Jun 15, 2017 | 17.33 | 17.41 | 17.32 | 17.39 | 15,338 | -0.13(-0.75%) |
Jun 14, 2017 | 17.67 | 17.67 | 17.46 | 17.52 | 26,589 | +0.00(+0.00%) |
Jun 13, 2017 | 17.51 | 17.56 | 17.51 | 17.52 | 12,562 | +0.07(+0.38%) |
Jun 12, 2017 | 17.38 | 17.52 | 17.38 | 17.45 | 92,492 | -0.05(-0.30%) |
Jun 09, 2017 | 17.55 | 17.60 | 17.42 | 17.51 | 26,136 | -0.08(-0.46%) |
Jun 08, 2017 | 17.59 | 17.61 | 17.54 | 17.59 | 16,155 | +0.04(+0.21%) |
Jun 07, 2017 | 17.62 | 17.63 | 17.42 | 17.55 | 15,855 | -0.08(-0.45%) |
Jun 06, 2017 | 17.57 | 17.68 | 17.57 | 17.63 | 5,228 | -0.04(-0.21%) |
Jun 05, 2017 | 17.72 | 17.73 | 17.66 | 17.67 | 12,934 | -0.01(-0.08%) |
Jun 02, 2017 | 17.63 | 17.73 | 17.60 | 17.68 | 6,865 | +0.09(+0.50%) |
Jun 01, 2017 | 17.67 | 17.67 | 17.51 | 17.59 | 8,629 | +0.13(+0.75%) |
May 31, 2017 | 17.53 | 17.53 | 17.46 | 17.46 | 14,424 | -0.14(-0.82%) |
May 30, 2017 | 17.70 | 17.70 | 17.59 | 17.61 | 13,105 | -0.07(-0.42%) |
May 26, 2017 | 17.63 | 17.74 | 17.63 | 17.68 | 23,374 | -0.01(-0.08%) |
May 25, 2017 | 17.68 | 17.77 | 17.67 | 17.70 | 13,389 | +0.01(+0.05%) |
May 24, 2017 | 17.59 | 17.69 | 17.59 | 17.69 | 22,250 | +0.14(+0.78%) |
May 23, 2017 | 17.54 | 17.59 | 17.54 | 17.55 | 26,786 | -0.01(-0.04%) |
May 22, 2017 | 17.55 | 17.59 | 17.54 | 17.56 | 10,786 | +0.03(+0.18%) |
May 19, 2017 | 17.48 | 17.54 | 17.43 | 17.53 | 10,829 | +0.31(+1.82%) |
May 18, 2017 | 17.14 | 17.27 | 17.09 | 17.21 | 15,899 | -0.20(-1.15%) |
May 17, 2017 | 17.59 | 17.60 | 17.36 | 17.41 | 24,844 | -0.30(-1.72%) |
May 16, 2017 | 17.65 | 17.81 | 17.64 | 17.72 | 69,234 | +0.09(+0.49%) |
May 15, 2017 | 17.61 | 17.64 | 17.61 | 17.63 | 11,358 | +0.13(+0.75%) |
May 12, 2017 | 17.51 | 17.51 | 17.47 | 17.50 | 8,271 | +0.05(+0.28%) |
May 11, 2017 | 17.59 | 17.59 | 17.40 | 17.45 | 16,643 | +0.12(+0.71%) |
May 10, 2017 | 17.27 | 17.39 | 17.27 | 17.33 | 15,341 | +0.09(+0.51%) |
May 09, 2017 | 17.33 | 17.33 | 17.20 | 17.24 | 17,926 | +0.09(+0.51%) |
May 08, 2017 | 17.74 | 17.74 | 17.15 | 17.15 | 27,357 | -0.07(-0.42%) |
May 05, 2017 | 17.11 | 17.24 | 17.11 | 17.22 | 32,464 | +0.18(+1.06%) |
May 04, 2017 | 17.12 | 17.16 | 16.97 | 17.04 | 35,783 | -0.21(-1.22%) |
May 03, 2017 | 17.29 | 17.35 | 17.25 | 17.25 | 9,642 | -0.15(-0.83%) |
May 02, 2017 | 17.43 | 17.46 | 17.33 | 17.40 | 18,129 | +0.02(+0.12%) |