Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.93 | 19.27 | 18.73 | 19.11 | 237,025 | +0.26(+1.39%) |
Jul 28, 2017 | 18.89 | 18.91 | 18.76 | 18.85 | 149,345 | -0.07(-0.39%) |
Jul 27, 2017 | 18.92 | 19.00 | 18.74 | 18.93 | 185,399 | +0.05(+0.26%) |
Jul 26, 2017 | 18.76 | 19.01 | 18.66 | 18.88 | 690,798 | +0.07(+0.39%) |
Jul 25, 2017 | 18.91 | 19.04 | 18.70 | 18.80 | 252,668 | -0.08(-0.43%) |
Jul 24, 2017 | 18.91 | 18.99 | 18.79 | 18.88 | 377,927 | +0.03(+0.14%) |
Jul 21, 2017 | 19.06 | 19.34 | 18.73 | 18.86 | 267,851 | -0.04(-0.19%) |
Jul 20, 2017 | 19.25 | 19.25 | 18.73 | 18.89 | 154,948 | -0.55(-2.82%) |
Jul 19, 2017 | 19.47 | 19.47 | 19.09 | 19.44 | 116,260 | +0.04(+0.23%) |
Jul 18, 2017 | 19.17 | 19.48 | 19.14 | 19.40 | 215,237 | +0.23(+1.20%) |
Jul 17, 2017 | 19.18 | 19.26 | 19.07 | 19.17 | 199,486 | -0.00(-0.02%) |
Jul 14, 2017 | 19.00 | 19.25 | 18.88 | 19.17 | 301,521 | +0.23(+1.22%) |
Jul 13, 2017 | 18.89 | 19.07 | 18.85 | 18.94 | 236,998 | +0.14(+0.75%) |
Jul 12, 2017 | 18.34 | 18.87 | 18.34 | 18.80 | 186,901 | +0.56(+3.09%) |
Jul 11, 2017 | 18.05 | 18.37 | 18.05 | 18.24 | 195,944 | +0.07(+0.39%) |
Jul 10, 2017 | 18.21 | 18.31 | 17.99 | 18.16 | 184,294 | +0.18(+1.01%) |
Jul 07, 2017 | 17.99 | 18.13 | 17.88 | 17.98 | 97,652 | +0.05(+0.29%) |
Jul 06, 2017 | 18.00 | 18.15 | 17.67 | 17.93 | 220,634 | +0.04(+0.24%) |
Jul 05, 2017 | 17.55 | 17.98 | 17.39 | 17.89 | 256,424 | +0.47(+2.71%) |
Jul 03, 2017 | 17.33 | 17.48 | 17.12 | 17.42 | 94,817 | -0.01(-0.05%) |
Jun 30, 2017 | 17.43 | 17.46 | 17.34 | 17.43 | 152,100 | +0.05(+0.28%) |
Jun 29, 2017 | 17.39 | 17.43 | 17.21 | 17.38 | 327,365 | +0.05(+0.27%) |
Jun 28, 2017 | 17.54 | 17.54 | 17.32 | 17.33 | 207,531 | -0.04(-0.24%) |
Jun 27, 2017 | 17.40 | 17.58 | 17.31 | 17.37 | 256,554 | -0.01(-0.04%) |
Jun 26, 2017 | 17.46 | 17.46 | 17.04 | 17.38 | 120,343 | +0.02(+0.14%) |
Jun 23, 2017 | 17.28 | 17.47 | 17.20 | 17.35 | 355,825 | +0.05(+0.27%) |
Jun 22, 2017 | 17.29 | 17.41 | 17.22 | 17.31 | 163,736 | -0.01(-0.05%) |
Jun 21, 2017 | 17.46 | 17.46 | 17.27 | 17.32 | 157,475 | -0.03(-0.18%) |
Jun 20, 2017 | 17.37 | 17.54 | 17.24 | 17.35 | 173,937 | -0.24(-1.36%) |
Jun 19, 2017 | 17.74 | 17.74 | 17.37 | 17.59 | 128,612 | -0.08(-0.46%) |
Jun 16, 2017 | 17.60 | 17.85 | 17.47 | 17.67 | 461,608 | +0.09(+0.53%) |
Jun 15, 2017 | 17.66 | 17.67 | 17.43 | 17.57 | 117,758 | -0.10(-0.57%) |
Jun 14, 2017 | 17.50 | 17.81 | 17.42 | 17.67 | 98,242 | +0.17(+0.97%) |
Jun 13, 2017 | 17.47 | 17.63 | 17.18 | 17.50 | 202,039 | +0.14(+0.81%) |
Jun 12, 2017 | 17.41 | 17.56 | 17.14 | 17.36 | 276,647 | +0.02(+0.13%) |
Jun 09, 2017 | 17.45 | 17.50 | 17.27 | 17.34 | 116,663 | -0.00(-0.03%) |
Jun 08, 2017 | 17.28 | 17.52 | 17.18 | 17.35 | 101,225 | +0.02(+0.14%) |
Jun 07, 2017 | 17.50 | 17.50 | 17.09 | 17.32 | 132,668 | -0.07(-0.40%) |
Jun 06, 2017 | 17.26 | 17.43 | 16.95 | 17.39 | 94,906 | +0.11(+0.61%) |
Jun 05, 2017 | 17.37 | 17.46 | 17.16 | 17.29 | 128,988 | -0.04(-0.22%) |
Jun 02, 2017 | 17.20 | 17.44 | 17.15 | 17.32 | 164,116 | +0.03(+0.18%) |
Jun 01, 2017 | 17.19 | 17.33 | 17.12 | 17.29 | 135,396 | +0.16(+0.94%) |
May 31, 2017 | 17.41 | 17.41 | 17.02 | 17.13 | 124,623 | -0.18(-1.02%) |
May 30, 2017 | 17.38 | 17.38 | 17.13 | 17.31 | 193,542 | -0.13(-0.76%) |
May 26, 2017 | 17.29 | 17.49 | 17.24 | 17.44 | 125,589 | +0.10(+0.55%) |
May 25, 2017 | 17.43 | 17.47 | 17.21 | 17.34 | 209,843 | +0.06(+0.34%) |
May 24, 2017 | 16.99 | 17.33 | 16.80 | 17.29 | 418,591 | +0.25(+1.44%) |
May 23, 2017 | 16.98 | 17.18 | 16.66 | 17.04 | 201,243 | +0.05(+0.29%) |
May 22, 2017 | 16.88 | 17.11 | 16.74 | 16.99 | 384,044 | +0.13(+0.74%) |
May 19, 2017 | 16.60 | 17.13 | 16.60 | 16.86 | 133,071 | +0.38(+2.31%) |
May 18, 2017 | 16.60 | 16.84 | 16.27 | 16.48 | 157,497 | -0.26(-1.54%) |
May 17, 2017 | 16.87 | 16.90 | 16.60 | 16.74 | 183,570 | -0.28(-1.62%) |
May 16, 2017 | 16.86 | 17.02 | 16.86 | 17.02 | 132,655 | +0.18(+1.08%) |
May 15, 2017 | 16.69 | 16.91 | 16.69 | 16.84 | 136,617 | +0.15(+0.90%) |
May 12, 2017 | 16.58 | 16.69 | 16.53 | 16.69 | 103,130 | +0.11(+0.65%) |
May 11, 2017 | 16.49 | 16.64 | 16.46 | 16.58 | 71,835 | +0.08(+0.49%) |
May 10, 2017 | 16.50 | 16.65 | 16.44 | 16.50 | 127,816 | +0.21(+1.32%) |
May 09, 2017 | 16.28 | 16.31 | 16.10 | 16.28 | 102,115 | +0.03(+0.16%) |
May 08, 2017 | 16.44 | 16.44 | 16.18 | 16.26 | 140,861 | -0.37(-2.21%) |
May 05, 2017 | 16.44 | 16.63 | 16.44 | 16.62 | 95,707 | +0.22(+1.35%) |
May 04, 2017 | 16.46 | 16.60 | 16.31 | 16.40 | 120,012 | -0.06(-0.34%) |
May 03, 2017 | 16.41 | 16.49 | 16.31 | 16.46 | 92,035 | -0.16(-0.96%) |
May 02, 2017 | 16.39 | 16.63 | 16.35 | 16.62 | 95,863 | +0.15(+0.92%) |