Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.12 | 17.12 | 17.00 | 17.07 | 609 | +0.14(+0.83%) |
Jul 28, 2017 | 16.94 | 16.94 | 16.93 | 16.93 | 610 | -0.12(-0.70%) |
Jul 27, 2017 | 17.14 | 17.14 | 17.05 | 17.05 | 746 | -0.47(-2.67%) |
Jul 26, 2017 | 17.30 | 17.60 | 17.30 | 17.52 | 9,578 | +0.42(+2.44%) |
Jul 24, 2017 | 17.10 | 17.10 | 17.10 | 4 | +0.36(+2.15%) | |
Jul 21, 2017 | 16.81 | 16.81 | 16.74 | 16.74 | 1,180 | -0.54(-3.13%) |
Jul 20, 2017 | 17.28 | 17.28 | 17.28 | 17.28 | 109 | +0.41(+2.43%) |
Jul 19, 2017 | 16.74 | 16.87 | 16.74 | 16.87 | 5,366 | -0.75(-4.26%) |
Jul 18, 2017 | 17.61 | 17.69 | 17.50 | 17.62 | 9,489 | -0.13(-0.73%) |
Jul 17, 2017 | 17.77 | 17.77 | 17.70 | 17.75 | 890 | -0.21(-1.17%) |
Jul 14, 2017 | 17.84 | 17.96 | 17.84 | 17.96 | 464 | +0.14(+0.79%) |
Jul 13, 2017 | 17.88 | 17.88 | 17.70 | 17.82 | 2,070 | -0.01(-0.06%) |
Jul 12, 2017 | 17.88 | 17.96 | 17.73 | 17.83 | 11,728 | +0.23(+1.31%) |
Jul 11, 2017 | 17.68 | 17.68 | 17.54 | 17.60 | 46,106 | -0.06(-0.37%) |
Jul 10, 2017 | 17.72 | 17.72 | 17.64 | 17.66 | 5,105 | +0.09(+0.48%) |
Jul 07, 2017 | 17.64 | 17.64 | 17.39 | 17.58 | 3,503 | +0.01(+0.06%) |
Jul 06, 2017 | 17.52 | 17.69 | 17.41 | 17.57 | 5,669 | +0.24(+1.38%) |
Jul 05, 2017 | 17.32 | 17.37 | 17.25 | 17.33 | 3,891 | +0.08(+0.46%) |
Jul 03, 2017 | 17.25 | 17.25 | 17.25 | 17.25 | 32,022 | +0.00(+0.00%) |
Jun 30, 2017 | 17.25 | 17.25 | 17.25 | 32,022 | +0.50(+2.95%) | |
Jun 29, 2017 | 16.75 | 16.75 | 16.75 | 16.75 | 286 | -0.46(-2.70%) |
Jun 22, 2017 | 17.22 | 17.22 | 17.22 | 0 | +0.62(+3.73%) | |
Jun 20, 2017 | 16.60 | 16.60 | 16.60 | 15 | -0.01(-0.06%) | |
Jun 16, 2017 | 16.61 | 16.61 | 16.61 | 0 | -0.39(-2.29%) | |
Jun 13, 2017 | 17.00 | 17.00 | 17.00 | 95 | +0.00(+0.00%) | |
Jun 09, 2017 | 17.00 | 17.00 | 17.00 | 1 | +0.35(+2.10%) | |
Jun 08, 2017 | 16.67 | 16.67 | 16.65 | 16.65 | 2,485 | -0.30(-1.77%) |
Jun 07, 2017 | 16.96 | 16.96 | 16.95 | 16.95 | 17,368 | +0.03(+0.18%) |
Jun 02, 2017 | 16.92 | 16.92 | 16.92 | 0 | +0.38(+2.32%) | |
Jun 01, 2017 | 16.54 | 16.54 | 16.54 | 16.54 | 510 | +0.05(+0.28%) |
May 31, 2017 | 16.49 | 16.49 | 16.49 | 16.49 | 782 | -0.01(-0.06%) |
May 24, 2017 | 16.50 | 16.50 | 16.50 | 0 | +0.33(+2.05%) | |
May 19, 2017 | 16.17 | 16.17 | 16.17 | 0 | +0.07(+0.42%) | |
May 17, 2017 | 16.10 | 16.10 | 16.10 | 0 | -0.25(-1.53%) | |
May 16, 2017 | 16.35 | 16.35 | 16.35 | 16.35 | 450 | +0.11(+0.68%) |
May 15, 2017 | 16.26 | 16.26 | 16.24 | 16.24 | 3,480 | -0.11(-0.67%) |
May 12, 2017 | 16.35 | 16.35 | 16.35 | 16.35 | 100 | -0.07(-0.43%) |
May 11, 2017 | 16.46 | 16.46 | 16.42 | 16.42 | 2,655 | +0.21(+1.30%) |
May 10, 2017 | 16.21 | 16.21 | 16.21 | 16.21 | 515 | -0.17(-1.04%) |