Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.50 | 19.25 | 18.05 | 18.95 | 76,809 | +0.45(+2.43%) |
Jul 28, 2017 | 19.05 | 19.25 | 18.25 | 18.50 | 45,959 | -0.55(-2.89%) |
Jul 27, 2017 | 19.05 | 19.20 | 18.80 | 19.05 | 38,421 | +0.05(+0.26%) |
Jul 26, 2017 | 18.50 | 19.25 | 18.38 | 19.00 | 38,004 | +0.70(+3.83%) |
Jul 25, 2017 | 18.75 | 19.00 | 18.15 | 18.30 | 80,226 | -0.20(-1.08%) |
Jul 24, 2017 | 18.55 | 18.65 | 18.10 | 18.50 | 49,470 | +0.05(+0.27%) |
Jul 21, 2017 | 18.65 | 19.25 | 18.35 | 18.45 | 90,598 | -0.30(-1.60%) |
Jul 20, 2017 | 19.25 | 18.55 | 18.75 | 51,282 | +0.10(+0.54%) | |
Jul 19, 2017 | 17.55 | 19.25 | 17.55 | 18.65 | 119,287 | +1.05(+5.97%) |
Jul 18, 2017 | 17.70 | 17.70 | 17.20 | 17.60 | 72,678 | -0.05(-0.28%) |
Jul 17, 2017 | 17.90 | 17.95 | 17.45 | 17.65 | 25,425 | -0.20(-1.12%) |
Jul 14, 2017 | 18.00 | 18.05 | 17.55 | 17.85 | 39,985 | -0.10(-0.56%) |
Jul 13, 2017 | 17.50 | 18.00 | 17.30 | 17.95 | 33,307 | +0.45(+2.57%) |
Jul 12, 2017 | 18.40 | 18.50 | 17.35 | 17.50 | 38,552 | -0.65(-3.58%) |
Jul 11, 2017 | 17.25 | 18.35 | 16.95 | 18.15 | 66,652 | +0.90(+5.22%) |
Jul 10, 2017 | 16.50 | 17.55 | 16.20 | 17.25 | 58,936 | +0.50(+2.99%) |
Jul 07, 2017 | 16.30 | 16.80 | 16.20 | 16.75 | 60,345 | +0.50(+3.08%) |
Jul 06, 2017 | 16.30 | 16.45 | 16.15 | 16.25 | 51,068 | +0.00(+0.00%) |
Jul 05, 2017 | 16.60 | 16.75 | 16.15 | 16.25 | 40,334 | -0.30(-1.81%) |
Jul 03, 2017 | 16.15 | 16.60 | 16.15 | 16.55 | 33,414 | +0.50(+3.12%) |
Jun 30, 2017 | 16.45 | 16.45 | 16.00 | 16.05 | 56,124 | -0.30(-1.83%) |
Jun 29, 2017 | 16.20 | 16.45 | 15.80 | 16.35 | 38,117 | +0.15(+0.93%) |
Jun 28, 2017 | 15.95 | 16.40 | 15.75 | 16.20 | 34,850 | +0.40(+2.53%) |
Jun 27, 2017 | 16.25 | 16.25 | 15.75 | 15.80 | 34,999 | -0.30(-1.86%) |
Jun 26, 2017 | 16.20 | 16.45 | 15.70 | 16.10 | 53,127 | -0.05(-0.31%) |
Jun 23, 2017 | 16.25 | 16.45 | 15.75 | 16.15 | 516,039 | -0.10(-0.62%) |
Jun 22, 2017 | 16.35 | 16.65 | 15.95 | 16.25 | 38,142 | -0.05(-0.31%) |
Jun 21, 2017 | 16.15 | 16.80 | 15.85 | 16.30 | 34,321 | +0.10(+0.62%) |
Jun 20, 2017 | 16.55 | 16.55 | 16.15 | 16.20 | 26,735 | -0.50(-2.99%) |
Jun 19, 2017 | 16.85 | 16.90 | 16.20 | 16.70 | 29,994 | -0.15(-0.89%) |
Jun 16, 2017 | 15.75 | 17.05 | 15.75 | 16.85 | 64,570 | +0.95(+5.97%) |
Jun 15, 2017 | 15.70 | 15.95 | 15.70 | 15.90 | 23,682 | +0.00(+0.00%) |
Jun 14, 2017 | 16.60 | 16.60 | 15.60 | 15.90 | 34,972 | -0.50(-3.05%) |
Jun 13, 2017 | 16.10 | 16.70 | 15.85 | 16.40 | 33,741 | +0.35(+2.18%) |
Jun 12, 2017 | 16.95 | 17.10 | 15.95 | 16.05 | 43,040 | -0.75(-4.46%) |
Jun 09, 2017 | 16.35 | 17.00 | 16.20 | 16.80 | 34,696 | +0.50(+3.07%) |
Jun 08, 2017 | 15.60 | 16.45 | 15.55 | 16.30 | 23,380 | +0.60(+3.82%) |
Jun 07, 2017 | 16.55 | 16.70 | 15.60 | 15.70 | 45,937 | -0.85(-5.14%) |
Jun 06, 2017 | 16.55 | 16.85 | 16.20 | 16.55 | 45,530 | -0.15(-0.90%) |
Jun 05, 2017 | 17.10 | 17.30 | 16.65 | 16.70 | 57,382 | -0.40(-2.34%) |
Jun 02, 2017 | 17.35 | 17.55 | 17.00 | 17.10 | 48,408 | -0.25(-1.44%) |
Jun 01, 2017 | 16.80 | 17.45 | 16.80 | 17.35 | 46,567 | +0.60(+3.58%) |
May 31, 2017 | 16.60 | 17.15 | 16.30 | 16.75 | 70,934 | +0.10(+0.60%) |
May 30, 2017 | 16.45 | 17.00 | 16.45 | 16.65 | 41,144 | +0.05(+0.30%) |
May 26, 2017 | 16.25 | 16.65 | 16.10 | 16.60 | 38,837 | +0.35(+2.15%) |
May 25, 2017 | 16.85 | 16.95 | 16.00 | 16.25 | 48,528 | -0.65(-3.85%) |
May 24, 2017 | 17.05 | 17.50 | 16.70 | 16.90 | 25,544 | -0.15(-0.88%) |
May 23, 2017 | 17.25 | 17.35 | 16.90 | 17.05 | 29,054 | -0.05(-0.29%) |
May 22, 2017 | 17.25 | 17.25 | 16.90 | 17.10 | 27,475 | +0.00(+0.00%) |
May 19, 2017 | 17.30 | 17.45 | 17.05 | 17.10 | 28,810 | -0.10(-0.58%) |
May 18, 2017 | 16.85 | 17.50 | 16.80 | 17.20 | 26,095 | +0.20(+1.18%) |
May 17, 2017 | 17.55 | 17.60 | 16.90 | 17.00 | 49,586 | -0.75(-4.23%) |
May 16, 2017 | 18.00 | 18.20 | 17.75 | 17.75 | 33,105 | -0.20(-1.11%) |
May 15, 2017 | 17.20 | 18.20 | 17.20 | 17.95 | 42,411 | +0.80(+4.66%) |
May 12, 2017 | 17.35 | 17.40 | 16.85 | 17.15 | 46,839 | -0.25(-1.44%) |
May 11, 2017 | 17.85 | 17.85 | 17.15 | 17.40 | 43,279 | -0.55(-3.06%) |
May 10, 2017 | 17.15 | 18.12 | 17.05 | 17.95 | 49,341 | +0.90(+5.28%) |
May 09, 2017 | 18.30 | 18.75 | 16.65 | 17.05 | 134,694 | -1.50(-8.09%) |
May 08, 2017 | 18.80 | 18.88 | 18.25 | 18.55 | 68,036 | -0.30(-1.59%) |
May 05, 2017 | 18.80 | 19.20 | 18.70 | 18.85 | 49,160 | +0.20(+1.07%) |
May 04, 2017 | 19.05 | 19.05 | 18.52 | 18.65 | 30,278 | -0.40(-2.10%) |
May 03, 2017 | 18.80 | 19.25 | 18.70 | 19.05 | 38,179 | +0.15(+0.79%) |
May 02, 2017 | 19.05 | 19.20 | 18.70 | 18.90 | 29,347 | -0.15(-0.79%) |