Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.62 | 17.62 | 17.47 | 17.53 | 8,575 | -0.04(-0.24%) |
Jul 28, 2017 | 17.53 | 17.60 | 17.53 | 17.57 | 4,344 | -0.05(-0.28%) |
Jul 27, 2017 | 17.75 | 17.75 | 17.47 | 17.62 | 7,823 | -0.03(-0.17%) |
Jul 26, 2017 | 17.67 | 17.67 | 17.57 | 17.65 | 4,914 | +0.06(+0.36%) |
Jul 25, 2017 | 17.60 | 17.62 | 17.45 | 17.58 | 12,685 | +0.04(+0.25%) |
Jul 24, 2017 | 17.53 | 17.54 | 17.46 | 17.54 | 5,923 | -0.04(-0.22%) |
Jul 21, 2017 | 17.53 | 17.58 | 17.47 | 17.58 | 13,577 | +0.05(+0.28%) |
Jul 20, 2017 | 17.60 | 17.64 | 17.53 | 17.53 | 5,774 | -0.08(-0.44%) |
Jul 19, 2017 | 17.52 | 17.63 | 17.49 | 17.61 | 4,999 | +0.12(+0.67%) |
Jul 18, 2017 | 17.37 | 17.49 | 17.36 | 17.49 | 4,240 | +0.17(+0.95%) |
Jul 17, 2017 | 17.33 | 17.41 | 17.32 | 17.32 | 7,430 | -0.04(-0.24%) |
Jul 14, 2017 | 17.37 | 17.25 | 17.37 | 4,325 | +0.11(+0.67%) | |
Jul 13, 2017 | 17.27 | 17.29 | 17.24 | 17.25 | 4,953 | +0.07(+0.42%) |
Jul 12, 2017 | 17.18 | 17.21 | 17.18 | 17.18 | 2,969 | +0.15(+0.87%) |
Jul 11, 2017 | 16.96 | 17.03 | 16.96 | 17.03 | 2,518 | +0.04(+0.21%) |
Jul 10, 2017 | 17.02 | 17.07 | 16.94 | 16.99 | 12,683 | -0.02(-0.15%) |
Jul 07, 2017 | 17.01 | 17.05 | 16.95 | 17.02 | 4,308 | +0.16(+0.96%) |
Jul 06, 2017 | 16.94 | 17.01 | 16.86 | 16.86 | 2,493 | -0.28(-1.65%) |
Jul 05, 2017 | 17.11 | 17.18 | 17.06 | 17.14 | 12,939 | +0.05(+0.28%) |
Jul 03, 2017 | 17.21 | 17.27 | 17.09 | 17.09 | 3,596 | -0.13(-0.73%) |
Jun 30, 2017 | 17.24 | 17.16 | 17.22 | 11,785 | +0.13(+0.74%) | |
Jun 29, 2017 | 17.23 | 17.23 | 16.92 | 17.09 | 6,302 | -0.16(-0.90%) |
Jun 28, 2017 | 17.10 | 17.25 | 17.10 | 17.25 | 5,381 | +0.17(+0.97%) |
Jun 27, 2017 | 17.25 | 17.28 | 17.08 | 17.08 | 5,730 | -0.18(-1.07%) |
Jun 26, 2017 | 17.39 | 17.39 | 17.24 | 17.27 | 6,099 | +0.07(+0.42%) |
Jun 23, 2017 | 17.10 | 17.27 | 17.10 | 17.19 | 2,810 | +0.05(+0.27%) |
Jun 22, 2017 | 17.16 | 17.18 | 17.08 | 17.15 | 3,795 | +0.07(+0.44%) |
Jun 21, 2017 | 17.13 | 17.14 | 17.07 | 17.07 | 2,751 | +0.05(+0.29%) |
Jun 20, 2017 | 17.17 | 17.19 | 17.02 | 17.02 | 5,022 | -0.21(-1.24%) |
Jun 19, 2017 | 17.13 | 17.24 | 17.09 | 17.24 | 8,133 | +0.25(+1.49%) |
Jun 16, 2017 | 17.14 | 17.14 | 16.97 | 16.98 | 2,958 | -0.01(-0.08%) |
Jun 15, 2017 | 16.89 | 17.04 | 16.89 | 17.00 | 6,081 | -0.14(-0.82%) |
Jun 14, 2017 | 17.17 | 17.20 | 17.09 | 17.14 | 3,071 | -0.01(-0.06%) |
Jun 13, 2017 | 17.06 | 17.15 | 17.04 | 17.15 | 4,290 | +0.13(+0.74%) |
Jun 12, 2017 | 16.96 | 17.05 | 16.91 | 17.02 | 6,259 | -0.08(-0.45%) |
Jun 09, 2017 | 17.32 | 17.32 | 17.03 | 17.10 | 14,926 | -0.16(-0.90%) |
Jun 08, 2017 | 17.19 | 17.29 | 17.19 | 17.26 | 9,275 | +0.07(+0.40%) |
Jun 07, 2017 | 17.26 | 17.26 | 17.19 | 17.19 | 6,580 | -0.03(-0.16%) |
Jun 06, 2017 | 17.28 | 17.30 | 17.19 | 17.22 | 7,988 | -0.13(-0.74%) |
Jun 05, 2017 | 17.38 | 17.38 | 17.24 | 17.34 | 8,392 | +0.02(+0.11%) |
Jun 02, 2017 | 17.29 | 17.32 | 17.20 | 17.32 | 7,161 | +0.13(+0.74%) |
Jun 01, 2017 | 17.06 | 17.20 | 17.06 | 17.20 | 5,743 | +0.12(+0.68%) |
May 31, 2017 | 17.14 | 17.14 | 17.02 | 17.08 | 6,103 | -0.02(-0.11%) |
May 30, 2017 | 17.07 | 17.13 | 17.03 | 17.10 | 10,145 | +0.02(+0.11%) |
May 26, 2017 | 17.08 | 17.08 | 17.01 | 17.08 | 4,980 | +0.00(+0.00%) |
May 25, 2017 | 17.04 | 17.10 | 17.00 | 17.08 | 10,021 | +0.11(+0.63%) |
May 24, 2017 | 16.96 | 16.97 | 16.85 | 16.97 | 3,209 | +0.12(+0.74%) |
May 23, 2017 | 16.90 | 16.90 | 16.85 | 16.85 | 4,322 | -0.04(-0.22%) |
May 22, 2017 | 16.81 | 16.93 | 16.81 | 16.89 | 6,838 | +0.05(+0.32%) |
May 19, 2017 | 16.75 | 16.87 | 16.75 | 16.83 | 3,341 | +0.12(+0.73%) |
May 18, 2017 | 16.70 | 16.77 | 16.63 | 16.71 | 3,017 | +0.04(+0.23%) |
May 17, 2017 | 16.87 | 16.87 | 16.67 | 16.67 | 4,895 | -0.27(-1.61%) |
May 16, 2017 | 16.98 | 17.01 | 16.94 | 16.94 | 3,200 | -0.02(-0.12%) |
May 15, 2017 | 16.98 | 17.06 | 16.94 | 16.97 | 7,352 | +0.02(+0.10%) |
May 12, 2017 | 16.96 | 16.97 | 16.92 | 16.95 | 2,929 | -0.06(-0.37%) |
May 11, 2017 | 17.18 | 17.18 | 16.84 | 17.01 | 10,583 | -0.09(-0.51%) |
May 10, 2017 | 17.03 | 17.10 | 17.02 | 17.10 | 5,981 | -0.01(-0.07%) |
May 09, 2017 | 17.12 | 17.13 | 17.04 | 17.11 | 4,333 | +0.09(+0.52%) |
May 08, 2017 | 17.12 | 17.12 | 16.98 | 17.02 | 5,600 | +0.06(+0.34%) |
May 05, 2017 | 16.88 | 17.01 | 16.88 | 16.96 | 5,489 | +0.09(+0.52%) |
May 04, 2017 | 16.91 | 16.92 | 16.82 | 16.88 | 3,231 | +0.01(+0.05%) |
May 03, 2017 | 17.00 | 17.00 | 16.86 | 16.87 | 10,364 | -0.04(-0.22%) |
May 02, 2017 | 16.93 | 16.97 | 16.79 | 16.91 | 4,648 | +0.04(+0.23%) |