Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.50 | 18.50 | 17.65 | 17.75 | 59,644 | -0.80(-4.31%) |
Jul 28, 2017 | 19.25 | 19.25 | 18.00 | 18.55 | 54,029 | -0.80(-4.13%) |
Jul 27, 2017 | 19.45 | 19.85 | 19.10 | 19.35 | 40,409 | -0.15(-0.77%) |
Jul 26, 2017 | 19.70 | 19.85 | 19.50 | 19.50 | 12,025 | -0.25(-1.27%) |
Jul 25, 2017 | 20.00 | 20.00 | 19.50 | 19.75 | 22,660 | -0.05(-0.25%) |
Jul 24, 2017 | 19.75 | 19.85 | 19.60 | 19.80 | 23,017 | +0.05(+0.25%) |
Jul 21, 2017 | 19.80 | 20.00 | 19.65 | 19.75 | 36,900 | +0.05(+0.25%) |
Jul 20, 2017 | 19.85 | 19.30 | 19.70 | 22,865 | +0.00(+0.00%) | |
Jul 19, 2017 | 19.30 | 19.90 | 19.30 | 19.70 | 36,190 | +0.40(+2.07%) |
Jul 18, 2017 | 18.75 | 19.45 | 18.74 | 19.30 | 24,202 | +0.40(+2.12%) |
Jul 17, 2017 | 18.75 | 18.95 | 18.20 | 18.90 | 26,161 | +0.05(+0.27%) |
Jul 14, 2017 | 18.70 | 18.90 | 18.65 | 18.85 | 20,360 | +0.10(+0.53%) |
Jul 13, 2017 | 19.10 | 19.10 | 18.45 | 18.75 | 23,721 | -0.40(-2.09%) |
Jul 12, 2017 | 19.05 | 19.35 | 18.95 | 19.15 | 22,891 | +0.25(+1.32%) |
Jul 11, 2017 | 18.35 | 18.95 | 18.05 | 18.90 | 35,543 | +0.60(+3.28%) |
Jul 10, 2017 | 18.35 | 18.75 | 18.20 | 18.30 | 12,864 | -0.12(-0.68%) |
Jul 07, 2017 | 18.35 | 18.65 | 18.00 | 18.43 | 51,074 | +0.03(+0.14%) |
Jul 06, 2017 | 18.45 | 18.75 | 18.05 | 18.40 | 30,590 | -0.25(-1.34%) |
Jul 05, 2017 | 18.20 | 18.95 | 17.80 | 18.65 | 48,772 | +0.30(+1.63%) |
Jul 03, 2017 | 17.95 | 18.45 | 17.90 | 18.35 | 20,747 | +0.45(+2.51%) |
Jun 30, 2017 | 18.20 | 18.25 | 17.85 | 17.90 | 30,663 | -0.30(-1.65%) |
Jun 29, 2017 | 18.70 | 18.70 | 17.80 | 18.20 | 35,572 | -0.55(-2.93%) |
Jun 28, 2017 | 18.75 | 18.95 | 18.55 | 18.75 | 34,474 | +0.25(+1.35%) |
Jun 27, 2017 | 18.75 | 18.85 | 18.30 | 18.50 | 28,661 | -0.25(-1.33%) |
Jun 26, 2017 | 19.00 | 19.30 | 18.45 | 18.75 | 29,701 | -0.40(-2.09%) |
Jun 23, 2017 | 18.35 | 19.30 | 18.35 | 19.15 | 131,526 | +0.80(+4.36%) |
Jun 22, 2017 | 18.30 | 18.50 | 18.15 | 18.35 | 37,492 | +0.05(+0.27%) |
Jun 21, 2017 | 18.85 | 18.85 | 18.25 | 18.30 | 37,565 | -0.45(-2.40%) |
Jun 20, 2017 | 19.20 | 19.20 | 18.75 | 18.75 | 42,969 | -0.70(-3.60%) |
Jun 19, 2017 | 19.35 | 19.65 | 19.10 | 19.45 | 30,522 | +0.10(+0.52%) |
Jun 16, 2017 | 19.70 | 19.80 | 19.30 | 19.35 | 84,663 | -0.60(-3.01%) |
Jun 15, 2017 | 19.40 | 20.00 | 19.30 | 19.95 | 54,731 | +0.25(+1.27%) |
Jun 14, 2017 | 19.93 | 20.00 | 19.55 | 19.70 | 40,485 | -0.35(-1.75%) |
Jun 13, 2017 | 20.10 | 20.30 | 19.90 | 20.05 | 22,066 | -0.05(-0.25%) |
Jun 12, 2017 | 20.45 | 20.45 | 19.85 | 20.10 | 51,775 | -0.20(-0.99%) |
Jun 09, 2017 | 20.20 | 20.65 | 20.20 | 20.30 | 86,443 | +0.20(+1.00%) |
Jun 08, 2017 | 19.70 | 20.30 | 19.50 | 20.10 | 86,902 | +0.35(+1.77%) |
Jun 07, 2017 | 19.75 | 19.85 | 19.35 | 19.75 | 41,445 | +0.02(+0.13%) |
Jun 06, 2017 | 19.15 | 19.90 | 19.10 | 19.73 | 79,716 | +0.53(+2.73%) |
Jun 05, 2017 | 19.55 | 20.25 | 19.10 | 19.20 | 63,463 | -0.35(-1.79%) |
Jun 02, 2017 | 17.90 | 19.60 | 17.65 | 19.55 | 118,195 | +1.70(+9.52%) |
Jun 01, 2017 | 17.00 | 17.93 | 17.00 | 17.85 | 37,169 | +0.90(+5.31%) |
May 31, 2017 | 17.10 | 17.15 | 16.70 | 16.95 | 37,411 | -0.05(-0.29%) |
May 30, 2017 | 17.40 | 17.50 | 16.95 | 17.00 | 18,327 | -0.50(-2.86%) |
May 26, 2017 | 17.55 | 17.75 | 17.50 | 17.50 | 16,595 | -0.10(-0.57%) |
May 25, 2017 | 17.70 | 17.90 | 17.50 | 17.60 | 28,281 | -0.02(-0.14%) |
May 24, 2017 | 17.50 | 17.75 | 17.30 | 17.62 | 26,840 | +0.23(+1.29%) |
May 23, 2017 | 17.25 | 17.75 | 17.15 | 17.40 | 27,143 | +0.25(+1.46%) |
May 22, 2017 | 16.70 | 17.15 | 16.70 | 17.15 | 16,196 | +0.30(+1.78%) |
May 19, 2017 | 17.05 | 17.25 | 16.85 | 16.85 | 40,904 | -0.20(-1.17%) |
May 18, 2017 | 16.60 | 17.10 | 16.60 | 17.05 | 26,605 | +0.45(+2.71%) |
May 17, 2017 | 16.80 | 17.15 | 16.60 | 16.60 | 49,670 | -0.62(-3.63%) |
May 16, 2017 | 17.30 | 17.39 | 16.95 | 17.23 | 31,286 | +0.00(+0.00%) |
May 15, 2017 | 17.30 | 17.43 | 17.05 | 17.23 | 20,006 | +0.08(+0.44%) |
May 12, 2017 | 17.50 | 17.50 | 17.15 | 17.15 | 54,358 | -0.45(-2.56%) |
May 11, 2017 | 17.55 | 17.75 | 17.25 | 17.60 | 16,192 | -0.05(-0.28%) |
May 10, 2017 | 17.60 | 17.85 | 17.60 | 17.65 | 36,675 | -0.15(-0.84%) |
May 09, 2017 | 17.80 | 17.80 | 17.50 | 17.80 | 27,525 | +0.05(+0.28%) |
May 08, 2017 | 17.50 | 17.85 | 17.45 | 17.75 | 16,538 | +0.05(+0.28%) |
May 05, 2017 | 17.55 | 17.77 | 17.35 | 17.70 | 24,538 | +0.05(+0.28%) |
May 04, 2017 | 17.85 | 17.88 | 17.30 | 17.65 | 18,442 | -0.10(-0.56%) |
May 03, 2017 | 17.70 | 17.95 | 17.50 | 17.75 | 45,384 | -0.20(-1.11%) |
May 02, 2017 | 17.90 | 18.00 | 17.84 | 17.95 | 26,703 | +0.00(+0.00%) |