Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.60 | 17.85 | 17.35 | 17.50 | 12,280 | +0.00(+0.00%) |
Jul 28, 2017 | 17.60 | 17.85 | 17.50 | 17.50 | 13,354 | -0.20(-1.13%) |
Jul 27, 2017 | 17.85 | 18.00 | 17.70 | 17.70 | 12,279 | -0.15(-0.84%) |
Jul 26, 2017 | 18.05 | 18.05 | 17.75 | 17.85 | 14,063 | -0.10(-0.56%) |
Jul 25, 2017 | 17.70 | 18.10 | 17.70 | 17.95 | 18,228 | +0.30(+1.70%) |
Jul 24, 2017 | 17.50 | 17.77 | 17.35 | 17.65 | 17,351 | +0.05(+0.28%) |
Jul 21, 2017 | 17.65 | 17.65 | 17.45 | 17.60 | 21,573 | +0.05(+0.28%) |
Jul 20, 2017 | 17.45 | 17.65 | 17.35 | 17.55 | 12,005 | +0.10(+0.57%) |
Jul 19, 2017 | 17.35 | 17.70 | 17.35 | 17.45 | 15,217 | +0.05(+0.29%) |
Jul 18, 2017 | 17.35 | 17.45 | 17.35 | 17.40 | 5,331 | -0.10(-0.57%) |
Jul 17, 2017 | 17.55 | 17.93 | 17.40 | 17.50 | 17,376 | +0.00(+0.00%) |
Jul 14, 2017 | 17.55 | 17.80 | 17.45 | 17.50 | 21,431 | -0.05(-0.28%) |
Jul 13, 2017 | 17.50 | 17.55 | 17.15 | 17.55 | 41,213 | +0.05(+0.29%) |
Jul 12, 2017 | 17.55 | 17.70 | 17.30 | 17.50 | 40,854 | +0.00(+0.00%) |
Jul 11, 2017 | 17.65 | 17.65 | 17.20 | 17.50 | 18,105 | -0.15(-0.85%) |
Jul 10, 2017 | 17.35 | 17.75 | 17.25 | 17.65 | 29,145 | +0.35(+2.02%) |
Jul 07, 2017 | 17.35 | 17.45 | 17.10 | 17.30 | 35,639 | +0.10(+0.58%) |
Jul 06, 2017 | 17.15 | 17.55 | 17.15 | 17.20 | 17,612 | -0.05(-0.29%) |
Jul 05, 2017 | 17.60 | 18.10 | 17.20 | 17.25 | 28,529 | -0.15(-0.86%) |
Jul 03, 2017 | 17.30 | 17.55 | 17.30 | 17.40 | 9,052 | +0.10(+0.58%) |
Jun 30, 2017 | 17.45 | 17.50 | 17.25 | 17.30 | 19,170 | -0.15(-0.86%) |
Jun 29, 2017 | 17.45 | 17.75 | 17.35 | 17.45 | 22,442 | +0.05(+0.29%) |
Jun 28, 2017 | 17.20 | 17.62 | 17.20 | 17.40 | 19,013 | +0.25(+1.46%) |
Jun 27, 2017 | 17.25 | 17.51 | 17.05 | 17.15 | 26,194 | -0.20(-1.15%) |
Jun 26, 2017 | 17.50 | 17.90 | 17.20 | 17.35 | 34,355 | -0.05(-0.29%) |
Jun 23, 2017 | 17.30 | 17.65 | 17.25 | 17.40 | 172,485 | +0.10(+0.58%) |
Jun 22, 2017 | 17.05 | 17.50 | 17.05 | 17.30 | 45,887 | +0.15(+0.87%) |
Jun 21, 2017 | 17.65 | 17.65 | 17.00 | 17.15 | 18,797 | -0.25(-1.44%) |
Jun 20, 2017 | 17.35 | 17.65 | 17.35 | 17.40 | 23,135 | -0.05(-0.29%) |
Jun 19, 2017 | 17.35 | 17.70 | 17.15 | 17.45 | 30,325 | +0.10(+0.58%) |
Jun 16, 2017 | 17.30 | 17.50 | 17.21 | 17.35 | 54,078 | -0.10(-0.57%) |
Jun 15, 2017 | 17.15 | 17.45 | 17.15 | 17.45 | 20,145 | +0.20(+1.16%) |
Jun 14, 2017 | 17.40 | 17.46 | 17.05 | 17.25 | 38,222 | -0.15(-0.86%) |
Jun 13, 2017 | 17.55 | 17.75 | 17.35 | 17.40 | 45,177 | -0.05(-0.29%) |
Jun 12, 2017 | 17.60 | 17.85 | 17.25 | 17.45 | 29,908 | -0.20(-1.13%) |
Jun 09, 2017 | 17.80 | 17.90 | 17.60 | 17.65 | 27,290 | -0.15(-0.84%) |
Jun 08, 2017 | 17.70 | 17.80 | 17.55 | 17.80 | 20,443 | +0.30(+1.71%) |
Jun 07, 2017 | 17.55 | 17.60 | 17.35 | 17.50 | 19,502 | -0.05(-0.28%) |
Jun 06, 2017 | 17.60 | 17.85 | 17.55 | 17.55 | 16,201 | -0.15(-0.85%) |
Jun 05, 2017 | 17.70 | 17.90 | 17.70 | 17.70 | 11,258 | +0.00(+0.00%) |
Jun 02, 2017 | 17.50 | 17.85 | 17.50 | 17.70 | 42,437 | +0.20(+1.14%) |
Jun 01, 2017 | 17.35 | 17.55 | 17.31 | 17.50 | 25,325 | +0.20(+1.16%) |
May 31, 2017 | 17.60 | 17.60 | 17.30 | 17.30 | 11,277 | -0.30(-1.70%) |
May 30, 2017 | 17.40 | 17.60 | 17.35 | 17.60 | 23,696 | +0.15(+0.86%) |
May 26, 2017 | 17.40 | 17.50 | 17.40 | 17.45 | 11,674 | -0.10(-0.57%) |
May 25, 2017 | 17.55 | 17.55 | 17.30 | 17.55 | 22,920 | +0.00(+0.00%) |
May 24, 2017 | 17.70 | 17.70 | 17.50 | 17.55 | 81,971 | -0.10(-0.57%) |
May 23, 2017 | 18.00 | 18.00 | 17.55 | 17.65 | 25,784 | -0.30(-1.67%) |
May 22, 2017 | 17.85 | 18.00 | 17.75 | 17.95 | 24,990 | +0.05(+0.28%) |
May 19, 2017 | 17.70 | 17.90 | 17.55 | 17.90 | 44,359 | +0.20(+1.13%) |
May 18, 2017 | 17.90 | 17.90 | 17.60 | 17.70 | 39,480 | -0.10(-0.56%) |
May 17, 2017 | 17.70 | 17.90 | 17.70 | 17.80 | 46,701 | -0.15(-0.84%) |
May 16, 2017 | 17.90 | 17.95 | 17.80 | 17.95 | 27,996 | +0.00(+0.00%) |
May 15, 2017 | 17.75 | 18.00 | 17.65 | 17.95 | 44,864 | +0.10(+0.56%) |
May 12, 2017 | 17.75 | 18.00 | 17.25 | 17.85 | 36,642 | +0.10(+0.56%) |
May 11, 2017 | 17.65 | 17.85 | 17.60 | 17.75 | 23,111 | -0.05(-0.28%) |
May 10, 2017 | 17.65 | 18.00 | 17.65 | 17.80 | 34,330 | +0.00(+0.00%) |
May 09, 2017 | 17.50 | 18.00 | 17.50 | 17.80 | 20,756 | +0.20(+1.14%) |
May 08, 2017 | 17.70 | 17.75 | 17.55 | 17.60 | 21,102 | -0.10(-0.56%) |
May 05, 2017 | 17.70 | 17.80 | 17.50 | 17.70 | 37,143 | +0.10(+0.57%) |
May 04, 2017 | 17.60 | 17.70 | 17.50 | 17.60 | 51,271 | +0.25(+1.44%) |
May 03, 2017 | 17.00 | 17.55 | 16.95 | 17.35 | 61,705 | +0.45(+2.66%) |
May 02, 2017 | 16.90 | 17.05 | 16.80 | 16.90 | 20,339 | -0.05(-0.29%) |