Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.30 | 19.68 | 19.00 | 19.45 | 71,542 | +0.15(+0.78%) |
Jul 28, 2017 | 19.15 | 19.40 | 19.05 | 19.30 | 50,456 | +0.10(+0.52%) |
Jul 27, 2017 | 19.55 | 19.65 | 19.05 | 19.20 | 67,303 | -0.20(-1.03%) |
Jul 26, 2017 | 19.55 | 19.70 | 19.40 | 19.40 | 64,606 | -0.20(-1.02%) |
Jul 25, 2017 | 19.80 | 20.05 | 19.55 | 19.60 | 53,131 | -0.10(-0.51%) |
Jul 24, 2017 | 20.05 | 20.25 | 19.35 | 19.70 | 59,706 | -0.20(-1.01%) |
Jul 21, 2017 | 20.25 | 20.25 | 19.70 | 19.90 | 78,629 | -0.20(-1.00%) |
Jul 20, 2017 | 20.10 | 20.25 | 19.65 | 20.10 | 59,560 | +0.10(+0.50%) |
Jul 19, 2017 | 19.70 | 20.30 | 19.45 | 20.00 | 160,896 | +0.40(+2.04%) |
Jul 18, 2017 | 18.45 | 19.65 | 18.45 | 19.60 | 240,813 | +1.00(+5.38%) |
Jul 17, 2017 | 18.45 | 18.80 | 18.35 | 18.60 | 65,508 | +0.10(+0.54%) |
Jul 14, 2017 | 18.45 | 18.65 | 18.20 | 18.50 | 56,430 | +0.05(+0.27%) |
Jul 13, 2017 | 18.50 | 18.50 | 18.15 | 18.45 | 41,269 | -0.10(-0.54%) |
Jul 12, 2017 | 18.25 | 18.60 | 18.20 | 18.55 | 55,441 | +0.45(+2.49%) |
Jul 11, 2017 | 18.05 | 18.20 | 17.95 | 18.10 | 60,851 | +0.00(+0.00%) |
Jul 10, 2017 | 18.10 | 18.40 | 18.00 | 18.10 | 73,610 | -0.10(-0.55%) |
Jul 07, 2017 | 17.95 | 18.30 | 17.95 | 18.20 | 45,224 | +0.25(+1.39%) |
Jul 06, 2017 | 17.80 | 18.20 | 17.45 | 17.95 | 96,781 | -0.05(-0.28%) |
Jul 05, 2017 | 18.20 | 18.45 | 17.95 | 18.00 | 123,066 | -0.20(-1.10%) |
Jul 03, 2017 | 18.05 | 18.35 | 17.85 | 18.20 | 54,538 | +0.15(+0.83%) |
Jun 30, 2017 | 18.25 | 18.30 | 18.00 | 18.05 | 98,879 | -0.15(-0.82%) |
Jun 29, 2017 | 18.40 | 18.75 | 18.00 | 18.20 | 66,182 | -0.25(-1.36%) |
Jun 28, 2017 | 17.95 | 18.50 | 17.90 | 18.45 | 62,997 | +0.50(+2.79%) |
Jun 27, 2017 | 18.05 | 18.50 | 17.90 | 17.95 | 77,402 | -0.20(-1.10%) |
Jun 26, 2017 | 18.20 | 18.30 | 18.05 | 18.15 | 58,416 | +0.00(+0.00%) |
Jun 23, 2017 | 18.30 | 18.15 | 260,741 | +0.20(+1.11%) | ||
Jun 22, 2017 | 18.00 | 18.15 | 17.70 | 17.95 | 83,307 | +0.00(+0.00%) |
Jun 21, 2017 | 18.10 | 18.25 | 17.95 | 17.95 | 70,082 | -0.15(-0.83%) |
Jun 20, 2017 | 18.10 | 18.30 | 18.02 | 18.10 | 70,549 | -0.10(-0.55%) |
Jun 19, 2017 | 18.35 | 18.40 | 18.00 | 18.20 | 75,716 | -0.10(-0.55%) |
Jun 16, 2017 | 18.20 | 18.35 | 18.00 | 18.30 | 118,822 | -0.10(-0.54%) |
Jun 15, 2017 | 18.20 | 18.48 | 18.10 | 18.40 | 80,858 | +0.05(+0.27%) |
Jun 14, 2017 | 18.35 | 18.55 | 18.10 | 18.35 | 75,156 | +0.00(+0.00%) |
Jun 13, 2017 | 18.50 | 18.85 | 18.30 | 18.35 | 53,209 | -0.25(-1.34%) |
Jun 12, 2017 | 18.55 | 18.75 | 18.15 | 18.60 | 100,380 | +0.05(+0.27%) |
Jun 09, 2017 | 18.80 | 18.90 | 18.40 | 18.55 | 105,994 | -0.10(-0.54%) |
Jun 08, 2017 | 18.30 | 18.75 | 18.15 | 18.65 | 88,694 | +0.40(+2.19%) |
Jun 07, 2017 | 18.15 | 18.45 | 18.00 | 18.25 | 90,382 | +0.05(+0.27%) |
Jun 06, 2017 | 18.20 | 18.45 | 18.02 | 18.20 | 74,864 | -0.15(-0.82%) |
Jun 05, 2017 | 18.60 | 18.75 | 18.30 | 18.35 | 160,997 | -0.20(-1.08%) |
Jun 02, 2017 | 18.00 | 18.65 | 18.00 | 18.55 | 180,332 | +0.50(+2.77%) |
Jun 01, 2017 | 17.55 | 18.10 | 17.55 | 18.05 | 143,293 | +0.65(+3.74%) |
May 31, 2017 | 17.05 | 17.40 | 16.85 | 17.40 | 69,104 | +0.40(+2.35%) |
May 30, 2017 | 17.25 | 17.35 | 17.00 | 17.00 | 116,351 | -0.25(-1.45%) |
May 26, 2017 | 17.15 | 17.45 | 17.10 | 17.25 | 66,703 | +0.10(+0.58%) |
May 25, 2017 | 16.70 | 17.30 | 16.65 | 17.15 | 80,266 | +0.45(+2.69%) |
May 24, 2017 | 16.75 | 17.00 | 16.57 | 16.70 | 66,566 | +0.05(+0.30%) |
May 23, 2017 | 16.65 | 16.80 | 16.45 | 16.65 | 64,055 | +0.05(+0.30%) |
May 22, 2017 | 16.35 | 16.73 | 16.20 | 16.60 | 132,721 | +0.35(+2.15%) |
May 19, 2017 | 16.30 | 16.40 | 16.00 | 16.25 | 117,047 | +0.00(+0.00%) |
May 18, 2017 | 16.25 | 16.65 | 16.20 | 16.25 | 78,230 | -0.10(-0.61%) |
May 17, 2017 | 16.85 | 17.10 | 16.30 | 16.35 | 94,406 | -0.85(-4.94%) |
May 16, 2017 | 16.95 | 17.55 | 16.80 | 17.20 | 95,764 | +0.25(+1.47%) |
May 15, 2017 | 16.60 | 16.98 | 16.60 | 16.95 | 42,683 | +0.40(+2.42%) |
May 12, 2017 | 16.35 | 16.60 | 16.35 | 16.55 | 65,221 | +0.15(+0.91%) |
May 11, 2017 | 16.35 | 16.50 | 16.20 | 16.40 | 46,490 | +0.00(+0.00%) |
May 10, 2017 | 16.30 | 16.50 | 16.15 | 16.40 | 55,251 | -0.05(-0.30%) |
May 09, 2017 | 16.40 | 16.50 | 16.25 | 16.45 | 50,416 | +0.10(+0.61%) |
May 08, 2017 | 16.30 | 16.45 | 16.25 | 16.35 | 32,009 | +0.05(+0.31%) |
May 05, 2017 | 16.45 | 16.50 | 16.10 | 16.30 | 64,438 | -0.10(-0.61%) |
May 04, 2017 | 16.50 | 16.60 | 16.10 | 16.40 | 96,417 | +0.00(+0.00%) |
May 03, 2017 | 16.50 | 16.70 | 16.35 | 16.40 | 68,238 | -0.25(-1.50%) |
May 02, 2017 | 17.60 | 17.60 | 16.60 | 16.65 | 83,973 | -0.90(-5.13%) |