Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.35 | 18.85 | 18.20 | 18.65 | 24,267 | +0.40(+2.19%) |
Jul 28, 2017 | 17.90 | 18.60 | 17.90 | 18.25 | 66,866 | +0.30(+1.67%) |
Jul 27, 2017 | 18.25 | 18.40 | 17.85 | 17.95 | 50,659 | -0.40(-2.18%) |
Jul 26, 2017 | 18.35 | 18.50 | 18.20 | 18.35 | 31,180 | +0.00(+0.00%) |
Jul 25, 2017 | 18.30 | 18.55 | 18.15 | 18.35 | 27,865 | +0.05(+0.27%) |
Jul 24, 2017 | 18.45 | 18.45 | 18.25 | 18.30 | 18,899 | -0.20(-1.08%) |
Jul 21, 2017 | 18.70 | 18.70 | 18.40 | 18.50 | 65,226 | +0.00(+0.00%) |
Jul 20, 2017 | 18.65 | 18.20 | 18.50 | 78,857 | +0.20(+1.09%) | |
Jul 19, 2017 | 18.40 | 18.80 | 18.20 | 18.30 | 66,749 | -0.15(-0.81%) |
Jul 18, 2017 | 18.70 | 18.85 | 17.95 | 18.45 | 58,716 | -0.35(-1.86%) |
Jul 17, 2017 | 18.90 | 19.40 | 18.80 | 18.80 | 59,370 | -0.25(-1.31%) |
Jul 14, 2017 | 19.05 | 19.15 | 18.70 | 19.05 | 70,593 | -0.05(-0.26%) |
Jul 13, 2017 | 19.10 | 19.15 | 18.85 | 19.10 | 40,780 | +0.00(+0.00%) |
Jul 12, 2017 | 18.90 | 19.55 | 18.75 | 19.10 | 56,048 | +0.25(+1.33%) |
Jul 11, 2017 | 18.85 | 19.05 | 18.65 | 18.85 | 39,806 | -0.15(-0.79%) |
Jul 10, 2017 | 19.00 | 19.35 | 18.85 | 19.00 | 34,849 | -0.10(-0.52%) |
Jul 07, 2017 | 19.00 | 19.20 | 18.85 | 19.10 | 37,760 | +0.20(+1.06%) |
Jul 06, 2017 | 18.95 | 19.25 | 18.66 | 18.90 | 89,903 | -0.25(-1.31%) |
Jul 05, 2017 | 19.65 | 19.65 | 19.05 | 19.15 | 59,549 | -0.50(-2.54%) |
Jul 03, 2017 | 19.30 | 19.70 | 19.20 | 19.65 | 24,448 | +0.35(+1.81%) |
Jun 30, 2017 | 19.25 | 21.00 | 18.70 | 19.30 | 178,182 | -1.40(-6.76%) |
Jun 29, 2017 | 21.05 | 21.05 | 20.20 | 20.70 | 86,374 | -0.25(-1.19%) |
Jun 28, 2017 | 20.80 | 20.95 | 20.55 | 20.95 | 23,800 | +0.20(+0.96%) |
Jun 27, 2017 | 20.20 | 20.75 | 20.10 | 20.75 | 76,027 | +0.55(+2.72%) |
Jun 26, 2017 | 19.70 | 20.20 | 19.70 | 20.20 | 22,244 | +0.55(+2.80%) |
Jun 23, 2017 | 19.75 | 20.00 | 19.45 | 19.65 | 71,688 | -0.10(-0.51%) |
Jun 22, 2017 | 19.65 | 19.90 | 19.60 | 19.75 | 30,222 | +0.00(+0.00%) |
Jun 21, 2017 | 20.00 | 20.20 | 19.75 | 19.75 | 35,346 | -0.05(-0.25%) |
Jun 20, 2017 | 20.10 | 20.15 | 19.75 | 19.80 | 25,155 | -0.30(-1.49%) |
Jun 19, 2017 | 20.40 | 20.40 | 20.00 | 20.10 | 23,307 | -0.15(-0.74%) |
Jun 16, 2017 | 20.35 | 20.40 | 20.15 | 20.25 | 39,199 | -0.30(-1.46%) |
Jun 15, 2017 | 20.45 | 20.75 | 20.35 | 20.55 | 21,623 | +0.05(+0.24%) |
Jun 14, 2017 | 20.55 | 20.60 | 20.15 | 20.50 | 126,701 | -0.10(-0.49%) |
Jun 13, 2017 | 20.75 | 20.75 | 20.55 | 20.60 | 12,124 | -0.20(-0.96%) |
Jun 12, 2017 | 20.65 | 21.10 | 20.55 | 20.80 | 25,994 | +0.20(+0.97%) |
Jun 09, 2017 | 20.25 | 20.65 | 20.05 | 20.60 | 19,401 | +0.45(+2.23%) |
Jun 08, 2017 | 19.75 | 20.30 | 19.75 | 20.15 | 18,891 | +0.25(+1.26%) |
Jun 07, 2017 | 19.85 | 19.90 | 19.70 | 19.90 | 25,905 | +0.05(+0.25%) |
Jun 06, 2017 | 20.05 | 20.10 | 19.55 | 19.85 | 21,525 | -0.30(-1.49%) |
Jun 05, 2017 | 20.25 | 20.25 | 20.05 | 20.15 | 23,827 | -0.05(-0.25%) |
Jun 02, 2017 | 20.75 | 21.10 | 20.05 | 20.20 | 43,691 | -0.50(-2.42%) |
Jun 01, 2017 | 19.90 | 20.70 | 19.75 | 20.70 | 41,283 | +0.95(+4.81%) |
May 31, 2017 | 19.90 | 19.90 | 19.30 | 19.75 | 66,713 | -0.05(-0.25%) |
May 30, 2017 | 20.30 | 20.35 | 19.80 | 19.80 | 16,322 | -0.70(-3.41%) |
May 26, 2017 | 19.75 | 20.55 | 19.40 | 20.50 | 35,201 | +0.80(+4.06%) |
May 25, 2017 | 19.95 | 19.95 | 19.70 | 19.70 | 24,960 | -0.35(-1.75%) |
May 24, 2017 | 20.00 | 20.15 | 19.95 | 20.05 | 22,607 | +0.05(+0.25%) |
May 23, 2017 | 20.30 | 20.30 | 19.95 | 20.00 | 25,429 | -0.30(-1.48%) |
May 22, 2017 | 20.55 | 20.55 | 20.25 | 20.30 | 17,956 | -0.10(-0.49%) |
May 19, 2017 | 20.40 | 20.75 | 20.15 | 20.40 | 36,179 | +0.00(+0.00%) |
May 18, 2017 | 20.50 | 20.55 | 20.05 | 20.40 | 39,005 | -0.10(-0.49%) |
May 17, 2017 | 20.60 | 20.70 | 20.50 | 20.50 | 28,304 | -0.40(-1.91%) |
May 16, 2017 | 20.85 | 21.05 | 20.55 | 20.90 | 22,021 | +0.00(+0.00%) |
May 15, 2017 | 20.80 | 20.95 | 20.60 | 20.90 | 26,329 | +0.20(+0.97%) |
May 12, 2017 | 21.25 | 21.25 | 20.65 | 20.70 | 23,060 | -0.55(-2.59%) |
May 11, 2017 | 21.10 | 21.35 | 20.90 | 21.25 | 31,632 | -0.10(-0.47%) |
May 10, 2017 | 21.00 | 21.55 | 21.00 | 21.35 | 39,005 | +0.25(+1.18%) |
May 09, 2017 | 21.15 | 21.20 | 20.95 | 21.10 | 26,566 | +0.05(+0.24%) |
May 08, 2017 | 21.10 | 21.35 | 20.80 | 21.05 | 29,460 | +0.00(+0.00%) |
May 05, 2017 | 21.10 | 21.15 | 20.70 | 21.05 | 27,590 | +0.10(+0.48%) |
May 04, 2017 | 21.05 | 21.20 | 20.80 | 20.95 | 20,348 | +0.05(+0.24%) |
May 03, 2017 | 21.15 | 21.15 | 20.55 | 20.90 | 40,536 | -0.30(-1.42%) |
May 02, 2017 | 21.20 | 21.35 | 21.00 | 21.20 | 35,374 | +0.00(+0.00%) |