Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.60 | 19.75 | 19.35 | 19.60 | 59,308 | -0.20(-1.01%) |
Jul 28, 2017 | 19.60 | 19.90 | 19.60 | 19.80 | 46,728 | +0.05(+0.25%) |
Jul 27, 2017 | 20.40 | 20.50 | 19.50 | 19.75 | 80,848 | -0.55(-2.71%) |
Jul 26, 2017 | 20.30 | 20.46 | 20.20 | 20.30 | 37,564 | +0.10(+0.50%) |
Jul 25, 2017 | 20.20 | 20.48 | 20.05 | 20.20 | 88,149 | +0.05(+0.25%) |
Jul 24, 2017 | 20.05 | 20.25 | 19.90 | 20.15 | 60,712 | +0.10(+0.50%) |
Jul 21, 2017 | 20.25 | 20.25 | 20.00 | 20.05 | 68,753 | -0.25(-1.23%) |
Jul 20, 2017 | 20.85 | 20.85 | 20.15 | 20.30 | 81,633 | -0.50(-2.40%) |
Jul 19, 2017 | 20.40 | 20.95 | 19.53 | 20.80 | 507,406 | +0.50(+2.46%) |
Jul 18, 2017 | 20.10 | 20.30 | 19.95 | 20.30 | 184,969 | +0.15(+0.74%) |
Jul 17, 2017 | 19.95 | 20.30 | 19.95 | 20.15 | 91,051 | +0.20(+1.00%) |
Jul 14, 2017 | 20.20 | 20.20 | 19.70 | 19.95 | 107,111 | -0.25(-1.24%) |
Jul 13, 2017 | 20.10 | 20.20 | 20.05 | 20.20 | 75,373 | +0.15(+0.75%) |
Jul 12, 2017 | 19.80 | 20.20 | 19.80 | 20.05 | 119,863 | +0.40(+2.04%) |
Jul 11, 2017 | 19.50 | 19.90 | 19.50 | 19.65 | 130,762 | +0.15(+0.77%) |
Jul 10, 2017 | 19.15 | 19.60 | 18.95 | 19.50 | 105,252 | +0.30(+1.56%) |
Jul 07, 2017 | 19.00 | 19.30 | 18.95 | 19.20 | 48,832 | +0.30(+1.59%) |
Jul 06, 2017 | 18.70 | 18.95 | 18.50 | 18.90 | 145,385 | +0.05(+0.27%) |
Jul 05, 2017 | 18.70 | 18.85 | 18.45 | 18.85 | 166,404 | +0.25(+1.34%) |
Jul 03, 2017 | 19.15 | 19.20 | 18.45 | 18.60 | 55,162 | -0.45(-2.36%) |
Jun 30, 2017 | 18.95 | 19.30 | 18.85 | 19.05 | 94,799 | +0.05(+0.26%) |
Jun 29, 2017 | 19.20 | 19.40 | 18.45 | 19.00 | 124,127 | -0.20(-1.04%) |
Jun 28, 2017 | 19.45 | 19.50 | 19.20 | 19.20 | 126,668 | -0.15(-0.78%) |
Jun 27, 2017 | 19.75 | 20.15 | 19.35 | 19.35 | 216,887 | -0.10(-0.51%) |
Jun 26, 2017 | 19.60 | 19.80 | 19.40 | 19.45 | 128,899 | +0.00(+0.00%) |
Jun 23, 2017 | 19.00 | 19.85 | 18.90 | 19.45 | 492,324 | +0.35(+1.83%) |
Jun 22, 2017 | 19.00 | 19.25 | 18.85 | 19.10 | 476,683 | +0.15(+0.79%) |
Jun 21, 2017 | 18.85 | 19.10 | 18.70 | 18.95 | 171,096 | +0.15(+0.80%) |
Jun 20, 2017 | 19.05 | 19.10 | 18.55 | 18.80 | 147,967 | -0.20(-1.05%) |
Jun 19, 2017 | 19.05 | 19.15 | 18.90 | 19.00 | 216,674 | -0.05(-0.26%) |
Jun 16, 2017 | 18.60 | 19.10 | 18.60 | 19.05 | 145,914 | +0.10(+0.53%) |
Jun 15, 2017 | 18.50 | 18.95 | 18.50 | 18.95 | 133,254 | +0.20(+1.07%) |
Jun 14, 2017 | 18.70 | 18.90 | 18.55 | 18.75 | 104,680 | +0.05(+0.27%) |
Jun 13, 2017 | 18.10 | 18.70 | 18.10 | 18.70 | 98,804 | +0.55(+3.03%) |
Jun 12, 2017 | 17.85 | 18.25 | 17.40 | 18.15 | 128,998 | +0.20(+1.11%) |
Jun 09, 2017 | 18.65 | 18.75 | 17.75 | 17.95 | 106,956 | -0.65(-3.49%) |
Jun 08, 2017 | 18.45 | 18.60 | 18.20 | 18.60 | 98,183 | +0.15(+0.81%) |
Jun 07, 2017 | 18.70 | 18.75 | 18.35 | 18.45 | 69,448 | -0.25(-1.34%) |
Jun 06, 2017 | 18.85 | 18.90 | 18.40 | 18.70 | 89,489 | -0.20(-1.06%) |
Jun 05, 2017 | 18.75 | 18.90 | 18.70 | 18.90 | 101,302 | +0.15(+0.80%) |
Jun 02, 2017 | 18.60 | 18.90 | 18.55 | 18.75 | 401,328 | +0.20(+1.08%) |
Jun 01, 2017 | 18.20 | 18.60 | 18.00 | 18.55 | 181,988 | +0.35(+1.92%) |
May 31, 2017 | 18.15 | 18.25 | 18.00 | 18.20 | 69,539 | +0.05(+0.28%) |
May 30, 2017 | 18.25 | 18.35 | 18.05 | 18.15 | 253,946 | -0.15(-0.82%) |
May 26, 2017 | 18.25 | 18.40 | 18.20 | 18.30 | 100,984 | +0.05(+0.27%) |
May 25, 2017 | 18.10 | 18.45 | 18.00 | 18.25 | 254,991 | +0.25(+1.39%) |
May 24, 2017 | 18.15 | 18.20 | 17.77 | 18.00 | 102,926 | -0.20(-1.10%) |
May 23, 2017 | 18.05 | 18.20 | 17.90 | 18.20 | 72,067 | +0.25(+1.39%) |
May 22, 2017 | 17.40 | 18.00 | 17.40 | 17.95 | 102,170 | +0.65(+3.76%) |
May 19, 2017 | 17.40 | 17.65 | 17.20 | 17.30 | 243,309 | -0.05(-0.29%) |
May 18, 2017 | 17.40 | 17.80 | 17.20 | 17.35 | 136,605 | -0.10(-0.57%) |
May 17, 2017 | 17.95 | 18.05 | 17.45 | 17.45 | 89,063 | -0.75(-4.12%) |
May 16, 2017 | 18.10 | 18.20 | 17.80 | 18.20 | 215,674 | +0.10(+0.55%) |
May 15, 2017 | 17.65 | 18.20 | 17.65 | 18.10 | 202,070 | +0.40(+2.26%) |
May 12, 2017 | 17.30 | 17.80 | 17.20 | 17.70 | 175,021 | +0.40(+2.31%) |
May 11, 2017 | 17.30 | 17.55 | 17.20 | 17.30 | 139,136 | -0.10(-0.57%) |
May 10, 2017 | 17.65 | 17.65 | 17.25 | 17.40 | 167,669 | -0.35(-1.97%) |
May 09, 2017 | 18.00 | 18.05 | 17.57 | 17.75 | 168,043 | -0.30(-1.66%) |
May 08, 2017 | 17.85 | 18.25 | 17.65 | 18.05 | 323,634 | +0.10(+0.56%) |
May 05, 2017 | 17.10 | 18.35 | 17.10 | 17.95 | 255,838 | +0.90(+5.28%) |
May 04, 2017 | 16.75 | 17.05 | 16.65 | 17.05 | 133,256 | +0.40(+2.40%) |
May 03, 2017 | 16.80 | 16.90 | 16.60 | 16.65 | 77,539 | -0.25(-1.48%) |
May 02, 2017 | 16.95 | 17.10 | 16.70 | 16.90 | 134,446 | -0.10(-0.59%) |