Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.74 | 19.86 | 19.40 | 19.46 | 197,484 | -0.24(-1.20%) |
Jul 28, 2017 | 19.46 | 19.74 | 19.23 | 19.70 | 93,336 | +0.20(+1.01%) |
Jul 27, 2017 | 19.34 | 19.62 | 19.26 | 19.50 | 77,795 | +0.16(+0.82%) |
Jul 26, 2017 | 19.54 | 19.72 | 19.26 | 19.34 | 64,629 | -0.24(-1.21%) |
Jul 25, 2017 | 19.58 | 19.82 | 19.42 | 19.58 | 68,344 | +0.08(+0.40%) |
Jul 24, 2017 | 19.74 | 19.78 | 19.42 | 19.50 | 50,726 | -0.24(-1.20%) |
Jul 21, 2017 | 19.50 | 19.78 | 19.23 | 19.74 | 98,539 | +0.20(+1.01%) |
Jul 20, 2017 | 20.29 | 19.19 | 19.54 | 190,861 | -0.39(-1.98%) | |
Jul 19, 2017 | 20.09 | 20.45 | 19.90 | 19.94 | 100,439 | -0.16(-0.79%) |
Jul 18, 2017 | 20.69 | 20.69 | 19.94 | 20.09 | 73,148 | -0.47(-2.30%) |
Jul 17, 2017 | 20.17 | 20.80 | 20.17 | 20.57 | 140,576 | +0.39(+1.96%) |
Jul 14, 2017 | 20.21 | 20.33 | 19.94 | 20.17 | 83,484 | -0.04(-0.19%) |
Jul 13, 2017 | 19.98 | 20.29 | 19.74 | 20.21 | 100,278 | +0.24(+1.19%) |
Jul 12, 2017 | 19.74 | 20.21 | 19.54 | 19.98 | 139,406 | +0.47(+2.43%) |
Jul 11, 2017 | 19.46 | 19.74 | 19.22 | 19.50 | 74,673 | +0.04(+0.20%) |
Jul 10, 2017 | 19.03 | 19.72 | 19.03 | 19.46 | 67,865 | +0.20(+1.02%) |
Jul 07, 2017 | 19.11 | 19.38 | 18.79 | 19.26 | 105,186 | +0.16(+0.83%) |
Jul 06, 2017 | 19.15 | 19.26 | 18.83 | 19.11 | 67,511 | -0.16(-0.81%) |
Jul 05, 2017 | 19.58 | 19.77 | 18.87 | 19.26 | 171,307 | -0.35(-1.79%) |
Jul 03, 2017 | 18.83 | 19.89 | 18.83 | 19.61 | 207,511 | +0.86(+4.58%) |
Jun 30, 2017 | 18.99 | 19.22 | 18.73 | 18.76 | 87,296 | -0.12(-0.62%) |
Jun 29, 2017 | 18.72 | 19.07 | 18.48 | 18.87 | 83,792 | +0.23(+1.26%) |
Jun 28, 2017 | 17.97 | 18.83 | 17.82 | 18.64 | 136,867 | +0.63(+3.47%) |
Jun 27, 2017 | 18.21 | 18.48 | 17.97 | 18.01 | 119,354 | -0.08(-0.43%) |
Jun 26, 2017 | 17.58 | 18.09 | 17.47 | 18.09 | 118,585 | +0.55(+3.12%) |
Jun 23, 2017 | 16.84 | 17.58 | 16.80 | 17.54 | 73,704 | +0.74(+4.42%) |
Jun 22, 2017 | 16.57 | 17.00 | 16.57 | 16.80 | 49,827 | +0.31(+1.90%) |
Jun 21, 2017 | 16.61 | 17.00 | 16.41 | 16.49 | 55,413 | -0.16(-0.94%) |
Jun 20, 2017 | 16.61 | 16.76 | 16.45 | 16.65 | 70,324 | +0.00(+0.00%) |
Jun 19, 2017 | 17.04 | 17.07 | 16.61 | 16.65 | 64,230 | -0.35(-2.07%) |
Jun 16, 2017 | 16.57 | 17.00 | 16.41 | 17.00 | 87,999 | +0.51(+3.08%) |
Jun 15, 2017 | 16.57 | 16.88 | 16.33 | 16.49 | 93,416 | -0.35(-2.09%) |
Jun 14, 2017 | 16.88 | 17.11 | 16.61 | 16.84 | 85,449 | -0.16(-0.92%) |
Jun 13, 2017 | 17.07 | 17.50 | 16.84 | 17.00 | 83,278 | -0.04(-0.23%) |
Jun 12, 2017 | 17.31 | 17.78 | 16.92 | 17.04 | 64,051 | -0.16(-0.91%) |
Jun 09, 2017 | 16.61 | 17.31 | 16.49 | 17.19 | 164,510 | +0.63(+3.77%) |
Jun 08, 2017 | 16.41 | 16.92 | 16.37 | 16.57 | 66,263 | +0.04(+0.24%) |
Jun 07, 2017 | 16.68 | 16.78 | 16.33 | 16.53 | 73,100 | -0.23(-1.40%) |
Jun 06, 2017 | 16.14 | 16.80 | 15.90 | 16.76 | 106,010 | +0.55(+3.37%) |
Jun 05, 2017 | 16.80 | 17.04 | 16.14 | 16.22 | 211,258 | -0.51(-3.04%) |
Jun 02, 2017 | 17.24 | 17.35 | 16.65 | 16.72 | 79,590 | -0.55(-3.17%) |
Jun 01, 2017 | 16.68 | 17.39 | 16.61 | 17.27 | 72,263 | +0.59(+3.51%) |
May 31, 2017 | 17.19 | 17.27 | 16.49 | 16.68 | 171,998 | -0.51(-2.95%) |
May 30, 2017 | 17.39 | 17.56 | 17.15 | 17.19 | 108,976 | -0.43(-2.44%) |
May 26, 2017 | 17.50 | 17.66 | 17.19 | 17.62 | 93,880 | +0.31(+1.81%) |
May 25, 2017 | 17.70 | 17.82 | 17.31 | 17.31 | 86,013 | -0.43(-2.42%) |
May 24, 2017 | 17.70 | 17.90 | 17.54 | 17.74 | 100,364 | +0.00(+0.00%) |
May 23, 2017 | 17.86 | 17.93 | 17.58 | 17.74 | 85,063 | -0.16(-0.87%) |
May 22, 2017 | 18.13 | 18.17 | 17.74 | 17.90 | 63,270 | +0.00(+0.00%) |
May 19, 2017 | 17.31 | 18.09 | 17.31 | 17.90 | 148,190 | +0.59(+3.39%) |
May 18, 2017 | 17.50 | 17.97 | 17.19 | 17.31 | 140,969 | -0.51(-2.85%) |
May 17, 2017 | 17.86 | 18.01 | 17.62 | 17.82 | 84,390 | -0.23(-1.30%) |
May 16, 2017 | 18.60 | 18.79 | 17.90 | 18.05 | 71,431 | -0.35(-1.91%) |
May 15, 2017 | 18.83 | 18.96 | 18.29 | 18.40 | 89,759 | -0.16(-0.84%) |
May 12, 2017 | 18.36 | 19.18 | 18.29 | 18.56 | 252,375 | +0.63(+3.49%) |
May 11, 2017 | 18.17 | 18.17 | 17.88 | 17.93 | 66,917 | -0.31(-1.71%) |
May 10, 2017 | 17.90 | 18.33 | 17.82 | 18.25 | 70,411 | +0.31(+1.74%) |
May 09, 2017 | 17.58 | 17.95 | 17.58 | 17.93 | 54,208 | +0.35(+2.00%) |
May 08, 2017 | 17.82 | 17.82 | 17.50 | 17.58 | 46,849 | +0.00(+0.00%) |
May 05, 2017 | 17.47 | 17.93 | 17.37 | 17.58 | 54,694 | +0.27(+1.58%) |
May 04, 2017 | 18.01 | 18.01 | 17.23 | 17.31 | 104,085 | -0.70(-3.90%) |
May 03, 2017 | 18.25 | 18.33 | 17.74 | 18.01 | 74,080 | -0.27(-1.50%) |
May 02, 2017 | 18.21 | 18.33 | 17.86 | 18.29 | 105,061 | +0.04(+0.21%) |