Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.58 | 19.71 | 19.09 | 19.38 | 120,501 | -0.18(-0.92%) |
Jul 28, 2017 | 19.67 | 19.86 | 19.49 | 19.56 | 115,430 | -0.21(-1.06%) |
Jul 27, 2017 | 19.64 | 19.80 | 19.30 | 19.77 | 267,371 | +0.16(+0.82%) |
Jul 26, 2017 | 19.52 | 19.69 | 19.38 | 19.61 | 133,863 | +0.11(+0.56%) |
Jul 25, 2017 | 19.48 | 19.76 | 19.25 | 19.50 | 159,047 | +0.06(+0.31%) |
Jul 24, 2017 | 19.49 | 19.57 | 19.03 | 19.44 | 109,235 | -0.04(-0.21%) |
Jul 21, 2017 | 19.47 | 19.81 | 19.16 | 19.48 | 270,345 | +0.35(+1.83%) |
Jul 20, 2017 | 19.16 | 19.25 | 18.96 | 19.13 | 164,357 | +0.06(+0.31%) |
Jul 19, 2017 | 18.75 | 19.17 | 18.56 | 19.07 | 259,076 | +0.20(+1.06%) |
Jul 18, 2017 | 18.76 | 19.20 | 18.52 | 18.87 | 282,382 | -0.10(-0.53%) |
Jul 17, 2017 | 18.87 | 19.30 | 18.86 | 18.97 | 345,060 | -0.04(-0.21%) |
Jul 14, 2017 | 18.93 | 19.15 | 18.64 | 19.01 | 190,078 | +0.04(+0.21%) |
Jul 13, 2017 | 18.00 | 19.18 | 18.00 | 18.97 | 381,909 | +0.94(+5.21%) |
Jul 12, 2017 | 17.89 | 18.23 | 17.75 | 18.03 | 150,206 | +0.25(+1.41%) |
Jul 11, 2017 | 17.65 | 17.86 | 17.39 | 17.78 | 163,947 | +0.08(+0.45%) |
Jul 10, 2017 | 17.97 | 17.97 | 17.45 | 17.70 | 180,745 | -0.28(-1.56%) |
Jul 07, 2017 | 17.54 | 18.03 | 17.53 | 17.98 | 174,410 | +0.45(+2.57%) |
Jul 06, 2017 | 18.02 | 17.50 | 17.53 | 140,417 | -0.51(-2.83%) | |
Jul 05, 2017 | 18.22 | 18.45 | 17.94 | 18.04 | 185,084 | -0.21(-1.15%) |
Jul 03, 2017 | 18.25 | 18.49 | 18.02 | 18.25 | 142,073 | +0.04(+0.22%) |
Jun 30, 2017 | 18.16 | 18.21 | 17.92 | 18.21 | 170,045 | +0.12(+0.66%) |
Jun 29, 2017 | 17.88 | 18.20 | 17.55 | 18.09 | 186,333 | +0.22(+1.23%) |
Jun 28, 2017 | 17.87 | 18.08 | 17.51 | 17.87 | 399,434 | +0.06(+0.34%) |
Jun 27, 2017 | 17.26 | 17.97 | 17.26 | 17.81 | 376,757 | +0.57(+3.31%) |
Jun 26, 2017 | 17.07 | 17.63 | 17.05 | 17.24 | 395,166 | +0.18(+1.06%) |
Jun 23, 2017 | 17.13 | 17.06 | 302,536 | +0.30(+1.79%) | ||
Jun 22, 2017 | 16.46 | 17.04 | 16.40 | 16.76 | 260,616 | +0.33(+2.01%) |
Jun 21, 2017 | 17.40 | 17.45 | 16.29 | 16.43 | 433,038 | -1.02(-5.85%) |
Jun 20, 2017 | 17.36 | 17.59 | 17.21 | 17.45 | 329,385 | +0.05(+0.29%) |
Jun 19, 2017 | 17.49 | 17.49 | 17.09 | 17.40 | 254,411 | +0.19(+1.10%) |
Jun 16, 2017 | 17.52 | 17.52 | 17.01 | 17.21 | 397,878 | +0.11(+0.64%) |
Jun 15, 2017 | 17.56 | 17.64 | 16.89 | 17.10 | 273,856 | -0.51(-2.90%) |
Jun 14, 2017 | 17.45 | 17.84 | 17.18 | 17.61 | 321,271 | +0.32(+1.85%) |
Jun 13, 2017 | 17.02 | 17.57 | 16.85 | 17.29 | 330,727 | +0.38(+2.25%) |
Jun 12, 2017 | 16.65 | 17.08 | 16.26 | 16.91 | 562,122 | +0.31(+1.87%) |
Jun 09, 2017 | 17.34 | 17.63 | 16.59 | 16.60 | 986,535 | -0.48(-2.81%) |
Jun 08, 2017 | 16.99 | 17.25 | 16.01 | 17.08 | 1,198,454 | +0.33(+1.97%) |
Jun 07, 2017 | 18.20 | 18.40 | 16.45 | 16.75 | 3,434,380 | -3.82(-18.57%) |
Jun 06, 2017 | 20.70 | 21.52 | 20.27 | 20.57 | 768,777 | -0.06(-0.29%) |
Jun 05, 2017 | 19.89 | 20.64 | 19.82 | 20.63 | 274,820 | +0.67(+3.36%) |
Jun 02, 2017 | 20.19 | 20.35 | 19.75 | 19.96 | 244,816 | -0.17(-0.84%) |
Jun 01, 2017 | 19.51 | 20.22 | 19.00 | 20.13 | 251,889 | +0.61(+3.12%) |
May 31, 2017 | 19.50 | 19.56 | 18.88 | 19.52 | 169,501 | -0.02(-0.10%) |
May 30, 2017 | 19.91 | 20.10 | 19.39 | 19.54 | 121,442 | -0.25(-1.26%) |
May 26, 2017 | 19.34 | 19.81 | 19.25 | 19.79 | 184,310 | +0.42(+2.17%) |
May 25, 2017 | 19.80 | 19.95 | 19.36 | 19.37 | 235,247 | -0.32(-1.63%) |
May 24, 2017 | 20.48 | 20.65 | 19.65 | 19.69 | 381,116 | -0.84(-4.09%) |
May 23, 2017 | 21.18 | 21.20 | 20.45 | 20.53 | 209,884 | -0.66(-3.11%) |
May 22, 2017 | 20.38 | 21.27 | 20.20 | 21.19 | 224,320 | +0.97(+4.80%) |
May 19, 2017 | 20.59 | 20.93 | 20.06 | 20.22 | 311,576 | -0.42(-2.03%) |
May 18, 2017 | 20.89 | 21.34 | 20.61 | 20.64 | 221,702 | -0.24(-1.15%) |
May 17, 2017 | 21.28 | 21.35 | 20.77 | 20.88 | 176,905 | -0.51(-2.38%) |
May 16, 2017 | 21.70 | 21.78 | 21.34 | 21.39 | 181,154 | -0.21(-0.97%) |
May 15, 2017 | 21.15 | 21.66 | 21.15 | 21.60 | 143,845 | +0.43(+2.03%) |
May 12, 2017 | 21.25 | 21.28 | 20.47 | 21.17 | 184,424 | -0.06(-0.28%) |
May 11, 2017 | 21.89 | 21.89 | 21.03 | 21.23 | 121,019 | -0.65(-2.97%) |
May 10, 2017 | 21.82 | 22.04 | 21.47 | 21.88 | 109,730 | +0.01(+0.05%) |
May 09, 2017 | 21.73 | 22.03 | 21.67 | 21.87 | 126,074 | +0.24(+1.11%) |
May 08, 2017 | 21.20 | 21.76 | 21.14 | 21.63 | 174,556 | +0.50(+2.37%) |
May 05, 2017 | 20.94 | 21.25 | 20.63 | 21.13 | 111,324 | +0.30(+1.44%) |
May 04, 2017 | 20.90 | 20.92 | 20.38 | 20.83 | 121,707 | -0.07(-0.33%) |
May 03, 2017 | 21.24 | 21.34 | 20.69 | 20.90 | 149,336 | -0.45(-2.11%) |
May 02, 2017 | 21.65 | 21.94 | 21.02 | 21.35 | 197,707 | -0.21(-0.97%) |