Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.52 | 17.65 | 17.34 | 17.36 | 111,633 | -0.16(-0.91%) |
Jul 28, 2017 | 17.40 | 17.73 | 17.40 | 17.52 | 98,390 | +0.04(+0.23%) |
Jul 27, 2017 | 17.52 | 17.69 | 17.40 | 17.48 | 124,579 | +0.00(+0.00%) |
Jul 26, 2017 | 17.52 | 17.62 | 17.35 | 17.48 | 100,034 | -0.04(-0.23%) |
Jul 25, 2017 | 17.48 | 17.72 | 17.31 | 17.52 | 161,146 | +0.20(+1.15%) |
Jul 24, 2017 | 17.60 | 17.73 | 17.30 | 17.32 | 175,039 | -0.37(-2.09%) |
Jul 21, 2017 | 17.99 | 18.02 | 17.67 | 17.69 | 128,535 | -0.23(-1.28%) |
Jul 20, 2017 | 18.06 | 18.16 | 17.88 | 17.92 | 99,533 | -0.03(-0.17%) |
Jul 19, 2017 | 17.89 | 18.11 | 17.89 | 17.95 | 87,861 | +0.05(+0.28%) |
Jul 18, 2017 | 17.99 | 18.05 | 17.77 | 17.90 | 74,979 | -0.18(-1.00%) |
Jul 17, 2017 | 17.81 | 18.60 | 17.80 | 18.08 | 144,346 | +0.27(+1.52%) |
Jul 14, 2017 | 17.65 | 17.85 | 17.65 | 17.81 | 74,014 | +0.10(+0.56%) |
Jul 13, 2017 | 17.75 | 17.87 | 17.64 | 17.71 | 107,095 | -0.07(-0.39%) |
Jul 12, 2017 | 17.63 | 17.91 | 17.49 | 17.78 | 127,475 | +0.28(+1.60%) |
Jul 11, 2017 | 17.77 | 17.77 | 17.36 | 17.50 | 169,956 | -0.27(-1.52%) |
Jul 10, 2017 | 18.16 | 18.24 | 17.75 | 17.77 | 182,872 | -0.46(-2.52%) |
Jul 07, 2017 | 18.09 | 18.28 | 18.09 | 18.23 | 89,132 | +0.18(+1.00%) |
Jul 06, 2017 | 18.08 | 18.20 | 18.01 | 18.05 | 140,137 | -0.15(-0.82%) |
Jul 05, 2017 | 18.26 | 18.35 | 18.01 | 18.20 | 115,401 | -0.08(-0.44%) |
Jul 03, 2017 | 18.03 | 18.40 | 18.03 | 18.28 | 68,186 | +0.31(+1.73%) |
Jun 30, 2017 | 18.37 | 18.38 | 17.95 | 17.97 | 334,518 | -0.32(-1.75%) |
Jun 29, 2017 | 18.28 | 18.41 | 18.11 | 18.29 | 337,742 | +0.08(+0.44%) |
Jun 28, 2017 | 18.06 | 18.38 | 17.89 | 18.21 | 115,994 | +0.29(+1.62%) |
Jun 27, 2017 | 18.04 | 18.10 | 17.90 | 17.92 | 227,839 | -0.13(-0.72%) |
Jun 26, 2017 | 18.01 | 18.20 | 18.00 | 18.05 | 173,305 | +0.07(+0.39%) |
Jun 23, 2017 | 18.35 | 18.35 | 17.97 | 17.98 | 377,820 | -0.39(-2.12%) |
Jun 22, 2017 | 18.00 | 18.51 | 17.96 | 18.37 | 313,337 | +0.30(+1.66%) |
Jun 21, 2017 | 18.24 | 18.28 | 17.90 | 18.07 | 200,340 | -0.13(-0.71%) |
Jun 20, 2017 | 18.20 | 18.43 | 18.11 | 18.20 | 220,201 | -0.05(-0.27%) |
Jun 19, 2017 | 18.31 | 18.52 | 18.01 | 18.25 | 275,679 | +0.00(+0.00%) |
Jun 16, 2017 | 18.17 | 18.36 | 17.92 | 18.25 | 284,167 | -0.07(-0.38%) |
Jun 15, 2017 | 18.18 | 18.46 | 18.09 | 18.32 | 191,771 | -0.08(-0.43%) |
Jun 14, 2017 | 18.46 | 18.61 | 18.34 | 18.40 | 167,519 | -0.06(-0.33%) |
Jun 13, 2017 | 18.44 | 18.53 | 18.23 | 18.46 | 146,507 | +0.11(+0.60%) |
Jun 12, 2017 | 18.45 | 18.65 | 18.29 | 18.35 | 120,005 | -0.10(-0.54%) |
Jun 09, 2017 | 18.32 | 18.64 | 18.18 | 18.45 | 131,299 | +0.19(+1.04%) |
Jun 08, 2017 | 18.31 | 18.48 | 18.15 | 18.26 | 219,941 | -0.05(-0.27%) |
Jun 07, 2017 | 18.44 | 18.52 | 18.10 | 18.31 | 211,914 | -0.10(-0.54%) |
Jun 06, 2017 | 18.20 | 18.44 | 18.07 | 18.41 | 187,282 | +0.04(+0.22%) |
Jun 05, 2017 | 18.38 | 18.55 | 18.22 | 18.37 | 109,999 | -0.04(-0.22%) |
Jun 02, 2017 | 18.48 | 18.70 | 18.33 | 18.41 | 339,840 | -0.09(-0.49%) |
Jun 01, 2017 | 18.57 | 18.72 | 18.30 | 18.50 | 291,253 | +0.01(+0.05%) |
May 31, 2017 | 18.82 | 18.84 | 18.22 | 18.49 | 282,931 | -0.26(-1.39%) |
May 30, 2017 | 18.68 | 18.96 | 18.68 | 18.75 | 140,187 | +0.04(+0.21%) |
May 26, 2017 | 18.83 | 18.93 | 18.64 | 18.71 | 112,168 | -0.12(-0.64%) |
May 25, 2017 | 19.08 | 19.13 | 18.75 | 18.83 | 188,395 | -0.25(-1.31%) |
May 24, 2017 | 19.10 | 19.22 | 19.05 | 19.08 | 98,475 | -0.02(-0.10%) |
May 23, 2017 | 19.29 | 19.38 | 19.05 | 19.10 | 93,571 | -0.10(-0.52%) |
May 22, 2017 | 19.17 | 19.25 | 19.07 | 19.20 | 87,068 | +0.13(+0.68%) |
May 19, 2017 | 19.32 | 19.48 | 19.01 | 19.07 | 136,147 | -0.25(-1.29%) |
May 18, 2017 | 19.24 | 19.40 | 19.15 | 19.32 | 188,640 | +0.08(+0.42%) |
May 17, 2017 | 19.61 | 19.70 | 19.09 | 19.24 | 325,576 | -0.74(-3.70%) |
May 16, 2017 | 20.00 | 20.10 | 19.63 | 19.98 | 495,102 | +0.09(+0.45%) |
May 15, 2017 | 19.64 | 20.20 | 19.50 | 19.89 | 273,359 | +0.26(+1.32%) |
May 12, 2017 | 19.47 | 19.76 | 19.41 | 19.63 | 489,121 | +0.11(+0.56%) |
May 11, 2017 | 19.32 | 19.74 | 19.06 | 19.52 | 292,557 | +0.10(+0.51%) |
May 10, 2017 | 19.43 | 19.48 | 19.18 | 19.42 | 156,556 | -0.08(-0.41%) |
May 09, 2017 | 19.28 | 19.63 | 19.13 | 19.50 | 436,947 | +0.25(+1.30%) |
May 08, 2017 | 18.48 | 19.37 | 18.48 | 19.25 | 296,466 | +0.02(+0.10%) |
May 05, 2017 | 19.20 | 19.35 | 19.10 | 19.23 | 169,941 | +0.10(+0.52%) |
May 04, 2017 | 19.25 | 19.42 | 19.08 | 19.13 | 186,491 | -0.07(-0.36%) |
May 03, 2017 | 19.15 | 19.36 | 19.10 | 19.20 | 282,904 | +0.01(+0.05%) |
May 02, 2017 | 19.25 | 19.42 | 19.15 | 19.19 | 247,099 | -0.09(-0.47%) |