Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.89 | 18.10 | 17.65 | 18.03 | 111,879 | +0.16(+0.88%) |
Jul 28, 2017 | 18.02 | 18.05 | 17.84 | 17.87 | 60,828 | -0.14(-0.75%) |
Jul 27, 2017 | 18.05 | 18.20 | 17.90 | 18.01 | 98,649 | -0.09(-0.47%) |
Jul 26, 2017 | 17.70 | 18.31 | 17.62 | 18.09 | 115,528 | +0.38(+2.13%) |
Jul 25, 2017 | 17.59 | 17.73 | 17.33 | 17.72 | 188,366 | +0.16(+0.93%) |
Jul 24, 2017 | 17.62 | 17.73 | 17.30 | 17.55 | 252,979 | +0.14(+0.82%) |
Jul 21, 2017 | 17.27 | 18.16 | 17.26 | 17.41 | 2,540,866 | +0.75(+4.48%) |
Jul 20, 2017 | 17.77 | 17.94 | 16.56 | 16.66 | 443,534 | -1.07(-6.01%) |
Jul 19, 2017 | 17.93 | 17.96 | 17.15 | 17.73 | 337,370 | -0.75(-4.04%) |
Jul 18, 2017 | 18.49 | 18.61 | 18.31 | 18.48 | 36,505 | +0.08(+0.43%) |
Jul 17, 2017 | 18.11 | 18.53 | 18.11 | 18.40 | 40,137 | +0.26(+1.45%) |
Jul 14, 2017 | 18.18 | 18.30 | 18.11 | 18.14 | 17,392 | -0.05(-0.27%) |
Jul 13, 2017 | 18.36 | 18.36 | 18.06 | 18.19 | 24,328 | -0.14(-0.74%) |
Jul 12, 2017 | 18.14 | 18.36 | 18.12 | 18.32 | 25,570 | +0.17(+0.94%) |
Jul 11, 2017 | 17.99 | 18.28 | 17.80 | 18.15 | 32,457 | +0.14(+0.79%) |
Jul 10, 2017 | 18.51 | 18.51 | 17.93 | 18.01 | 55,442 | -0.58(-3.10%) |
Jul 07, 2017 | 18.21 | 18.61 | 18.13 | 18.58 | 36,792 | +0.41(+2.23%) |
Jul 06, 2017 | 18.16 | 18.36 | 18.16 | 18.18 | 38,423 | -0.07(-0.39%) |
Jul 05, 2017 | 18.38 | 18.38 | 18.14 | 18.25 | 28,114 | -0.10(-0.54%) |
Jul 03, 2017 | 18.22 | 18.38 | 17.94 | 18.35 | 27,900 | +0.16(+0.90%) |
Jun 30, 2017 | 18.36 | 18.36 | 18.17 | 18.19 | 35,983 | -0.06(-0.35%) |
Jun 29, 2017 | 18.36 | 18.42 | 18.19 | 18.25 | 45,932 | -0.18(-0.96%) |
Jun 28, 2017 | 18.48 | 18.48 | 18.18 | 18.43 | 41,254 | -0.06(-0.35%) |
Jun 27, 2017 | 18.48 | 18.54 | 18.42 | 18.49 | 30,280 | -0.03(-0.15%) |
Jun 26, 2017 | 18.56 | 18.59 | 18.50 | 18.52 | 30,860 | -0.06(-0.34%) |
Jun 23, 2017 | 18.09 | 18.58 | 18.09 | 18.58 | 149,588 | +0.50(+2.75%) |
Jun 22, 2017 | 18.22 | 18.26 | 18.06 | 18.09 | 23,288 | -0.14(-0.78%) |
Jun 21, 2017 | 18.29 | 18.37 | 18.21 | 18.23 | 33,163 | -0.11(-0.58%) |
Jun 20, 2017 | 18.76 | 18.76 | 18.08 | 18.34 | 44,849 | -0.38(-2.05%) |
Jun 19, 2017 | 18.65 | 18.83 | 18.46 | 18.72 | 50,684 | +0.00(+0.00%) |
Jun 16, 2017 | 18.11 | 18.75 | 17.96 | 18.72 | 131,599 | +0.48(+2.61%) |
Jun 15, 2017 | 18.24 | 18.45 | 18.14 | 18.24 | 44,925 | -0.09(-0.50%) |
Jun 14, 2017 | 18.54 | 18.56 | 18.14 | 18.34 | 56,465 | -0.14(-0.77%) |
Jun 13, 2017 | 18.40 | 18.48 | 18.27 | 18.48 | 25,870 | +0.11(+0.62%) |
Jun 12, 2017 | 18.31 | 18.48 | 18.24 | 18.36 | 45,263 | +0.04(+0.23%) |
Jun 09, 2017 | 18.05 | 18.47 | 18.02 | 18.32 | 54,034 | +0.23(+1.30%) |
Jun 08, 2017 | 18.12 | 18.24 | 17.99 | 18.09 | 45,210 | -0.04(-0.20%) |
Jun 07, 2017 | 18.02 | 18.14 | 17.98 | 18.12 | 59,053 | +0.09(+0.47%) |
Jun 06, 2017 | 18.26 | 18.33 | 17.92 | 18.04 | 52,444 | -0.22(-1.21%) |
Jun 05, 2017 | 17.98 | 18.34 | 17.94 | 18.26 | 75,161 | +0.21(+1.18%) |
Jun 02, 2017 | 17.89 | 18.38 | 17.79 | 18.04 | 58,694 | +0.23(+1.32%) |
Jun 01, 2017 | 17.54 | 17.87 | 17.45 | 17.81 | 43,013 | +0.26(+1.46%) |
May 31, 2017 | 17.48 | 17.58 | 17.42 | 17.55 | 51,826 | +0.14(+0.82%) |
May 30, 2017 | 17.66 | 17.67 | 17.40 | 17.41 | 49,167 | -0.26(-1.45%) |
May 26, 2017 | 17.82 | 17.82 | 17.56 | 17.67 | 29,130 | -0.18(-1.00%) |
May 25, 2017 | 17.96 | 18.11 | 17.79 | 17.84 | 40,787 | -0.10(-0.55%) |
May 24, 2017 | 17.76 | 18.09 | 17.76 | 17.94 | 62,388 | +0.31(+1.73%) |
May 23, 2017 | 17.97 | 17.97 | 17.60 | 17.64 | 30,134 | -0.31(-1.70%) |
May 22, 2017 | 17.48 | 17.97 | 17.48 | 17.94 | 101,711 | +0.48(+2.77%) |
May 19, 2017 | 17.59 | 17.70 | 17.41 | 17.46 | 58,631 | -0.18(-1.01%) |
May 18, 2017 | 17.32 | 17.82 | 17.32 | 17.64 | 54,503 | +0.23(+1.31%) |
May 17, 2017 | 17.06 | 17.55 | 16.93 | 17.41 | 235,193 | +0.20(+1.16%) |
May 16, 2017 | 17.77 | 17.81 | 17.14 | 17.21 | 73,938 | -0.60(-3.38%) |
May 15, 2017 | 17.71 | 18.04 | 17.71 | 17.81 | 88,074 | +0.12(+0.67%) |
May 12, 2017 | 17.72 | 17.82 | 17.69 | 17.69 | 80,688 | -0.06(-0.32%) |
May 11, 2017 | 17.96 | 17.96 | 17.69 | 17.75 | 72,248 | -0.22(-1.21%) |
May 10, 2017 | 17.21 | 18.14 | 17.21 | 17.97 | 89,890 | +0.79(+4.60%) |
May 09, 2017 | 17.38 | 17.47 | 17.09 | 17.18 | 44,446 | -0.28(-1.60%) |
May 08, 2017 | 17.29 | 17.48 | 17.28 | 17.46 | 70,091 | +0.15(+0.89%) |
May 05, 2017 | 17.21 | 17.34 | 17.09 | 17.30 | 61,284 | +0.22(+1.27%) |
May 04, 2017 | 16.87 | 17.23 | 16.86 | 17.09 | 60,383 | +0.17(+1.03%) |
May 03, 2017 | 17.24 | 17.24 | 16.82 | 16.91 | 49,665 | -0.34(-1.95%) |
May 02, 2017 | 17.17 | 17.30 | 17.17 | 17.25 | 45,556 | +0.07(+0.41%) |