Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.49 | 18.80 | 18.42 | 18.50 | 114,289 | +0.06(+0.33%) |
Jul 28, 2017 | 18.98 | 19.21 | 18.39 | 18.44 | 208,478 | -0.59(-3.10%) |
Jul 27, 2017 | 19.52 | 19.66 | 18.98 | 19.03 | 108,015 | -0.47(-2.41%) |
Jul 26, 2017 | 19.99 | 19.99 | 19.43 | 19.50 | 66,662 | -0.49(-2.45%) |
Jul 25, 2017 | 19.56 | 20.01 | 19.47 | 19.99 | 141,251 | +0.51(+2.62%) |
Jul 24, 2017 | 19.18 | 19.63 | 19.11 | 19.48 | 88,723 | +0.27(+1.41%) |
Jul 21, 2017 | 19.46 | 19.46 | 19.16 | 19.21 | 120,338 | -0.13(-0.67%) |
Jul 20, 2017 | 19.58 | 19.61 | 19.12 | 19.34 | 150,546 | -0.35(-1.78%) |
Jul 19, 2017 | 19.46 | 19.72 | 19.29 | 19.69 | 94,530 | +0.18(+0.92%) |
Jul 18, 2017 | 19.69 | 19.89 | 19.02 | 19.51 | 234,775 | -0.28(-1.41%) |
Jul 17, 2017 | 20.00 | 20.14 | 19.72 | 19.79 | 98,576 | -0.22(-1.10%) |
Jul 14, 2017 | 19.75 | 20.21 | 19.62 | 20.01 | 85,716 | +0.25(+1.27%) |
Jul 13, 2017 | 19.98 | 20.15 | 19.58 | 19.76 | 119,855 | -0.24(-1.20%) |
Jul 12, 2017 | 19.58 | 20.01 | 19.58 | 20.00 | 117,659 | +0.52(+2.67%) |
Jul 11, 2017 | 19.16 | 19.50 | 19.08 | 19.48 | 167,757 | +0.26(+1.35%) |
Jul 10, 2017 | 19.18 | 19.43 | 18.96 | 19.22 | 98,956 | -0.07(-0.36%) |
Jul 07, 2017 | 19.11 | 19.31 | 19.01 | 19.29 | 55,404 | +0.19(+0.99%) |
Jul 06, 2017 | 19.35 | 19.40 | 19.03 | 19.10 | 121,414 | -0.36(-1.85%) |
Jul 05, 2017 | 19.58 | 19.63 | 19.40 | 19.46 | 84,578 | -0.20(-1.02%) |
Jul 03, 2017 | 19.55 | 19.79 | 19.45 | 19.66 | 37,903 | +0.11(+0.56%) |
Jun 30, 2017 | 19.59 | 19.74 | 19.25 | 19.55 | 116,604 | +0.01(+0.05%) |
Jun 29, 2017 | 19.57 | 20.00 | 19.37 | 19.54 | 178,936 | +0.05(+0.26%) |
Jun 28, 2017 | 19.03 | 19.53 | 18.79 | 19.49 | 159,024 | +0.52(+2.74%) |
Jun 27, 2017 | 19.12 | 19.17 | 18.89 | 18.97 | 211,682 | -0.10(-0.52%) |
Jun 26, 2017 | 18.78 | 19.25 | 18.77 | 19.07 | 241,403 | +0.40(+2.14%) |
Jun 23, 2017 | 18.69 | 18.85 | 18.45 | 18.67 | 1,454,303 | +0.04(+0.21%) |
Jun 22, 2017 | 18.80 | 18.82 | 18.29 | 18.63 | 123,456 | -0.13(-0.69%) |
Jun 21, 2017 | 18.81 | 18.88 | 18.57 | 18.76 | 90,153 | -0.01(-0.05%) |
Jun 20, 2017 | 18.71 | 19.04 | 18.42 | 18.77 | 175,507 | +0.02(+0.11%) |
Jun 19, 2017 | 18.83 | 18.92 | 18.64 | 18.75 | 144,998 | +0.01(+0.05%) |
Jun 16, 2017 | 18.89 | 19.03 | 18.53 | 18.74 | 139,571 | -0.28(-1.47%) |
Jun 15, 2017 | 19.06 | 19.38 | 18.54 | 19.02 | 76,931 | -0.18(-0.94%) |
Jun 14, 2017 | 19.26 | 19.48 | 19.09 | 19.20 | 144,069 | -0.16(-0.83%) |
Jun 13, 2017 | 19.27 | 19.45 | 19.13 | 19.36 | 198,060 | +0.13(+0.68%) |
Jun 12, 2017 | 19.01 | 19.28 | 18.93 | 19.23 | 217,712 | +0.23(+1.21%) |
Jun 09, 2017 | 18.93 | 19.18 | 18.93 | 19.00 | 145,567 | +0.13(+0.69%) |
Jun 08, 2017 | 18.85 | 19.20 | 18.81 | 18.87 | 153,738 | +0.01(+0.05%) |
Jun 07, 2017 | 18.73 | 18.95 | 18.66 | 18.86 | 50,561 | +0.11(+0.59%) |
Jun 06, 2017 | 18.74 | 18.95 | 18.54 | 18.75 | 85,222 | -0.06(-0.32%) |
Jun 05, 2017 | 19.14 | 19.14 | 18.73 | 18.81 | 93,569 | -0.31(-1.62%) |
Jun 02, 2017 | 19.34 | 19.49 | 19.12 | 19.12 | 228,121 | -0.17(-0.88%) |
Jun 01, 2017 | 19.23 | 19.39 | 19.05 | 19.29 | 132,076 | +0.06(+0.31%) |
May 31, 2017 | 19.16 | 19.41 | 18.84 | 19.23 | 102,435 | +0.07(+0.37%) |
May 30, 2017 | 18.56 | 19.20 | 17.65 | 19.16 | 113,156 | +0.51(+2.73%) |
May 26, 2017 | 18.74 | 18.74 | 18.50 | 18.65 | 76,443 | -0.04(-0.21%) |
May 25, 2017 | 18.82 | 18.82 | 18.53 | 18.69 | 82,420 | -0.04(-0.21%) |
May 24, 2017 | 18.89 | 18.96 | 18.64 | 18.73 | 99,103 | -0.18(-0.95%) |
May 23, 2017 | 19.10 | 19.12 | 18.89 | 18.91 | 98,902 | -0.09(-0.47%) |
May 22, 2017 | 19.26 | 19.31 | 18.77 | 19.00 | 189,771 | -0.21(-1.09%) |
May 19, 2017 | 19.14 | 19.43 | 19.10 | 19.21 | 121,606 | +0.10(+0.52%) |
May 18, 2017 | 18.74 | 19.18 | 18.74 | 19.11 | 121,516 | +0.30(+1.59%) |
May 17, 2017 | 18.60 | 18.96 | 18.57 | 18.81 | 236,594 | -0.14(-0.74%) |
May 16, 2017 | 18.78 | 19.06 | 18.50 | 18.95 | 114,485 | +0.17(+0.91%) |
May 15, 2017 | 19.32 | 19.36 | 18.72 | 18.78 | 121,565 | -0.47(-2.44%) |
May 12, 2017 | 17.69 | 19.40 | 17.18 | 19.25 | 660,567 | +1.32(+7.36%) |
May 11, 2017 | 17.88 | 17.99 | 16.71 | 17.93 | 230,382 | -0.04(-0.22%) |
May 10, 2017 | 17.65 | 18.00 | 17.49 | 17.97 | 173,189 | +0.29(+1.64%) |
May 09, 2017 | 17.11 | 17.91 | 16.99 | 17.68 | 199,552 | +0.55(+3.21%) |
May 08, 2017 | 16.98 | 17.42 | 16.66 | 17.13 | 99,988 | +0.18(+1.06%) |
May 05, 2017 | 16.81 | 16.98 | 16.56 | 16.95 | 106,327 | +0.14(+0.83%) |
May 04, 2017 | 16.75 | 16.90 | 16.44 | 16.81 | 64,392 | +0.07(+0.42%) |
May 03, 2017 | 16.74 | 17.18 | 16.48 | 16.74 | 105,848 | -0.08(-0.48%) |
May 02, 2017 | 16.90 | 17.02 | 16.75 | 16.82 | 79,361 | -0.08(-0.47%) |