Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.60 | 19.40 | 18.60 | 19.30 | 80,230 | +0.65(+3.49%) |
Jul 28, 2017 | 18.50 | 18.70 | 18.50 | 18.65 | 22,317 | -0.10(-0.53%) |
Jul 27, 2017 | 18.90 | 18.95 | 18.55 | 18.75 | 39,751 | +0.00(+0.00%) |
Jul 26, 2017 | 18.75 | 18.90 | 18.57 | 18.75 | 60,594 | -0.10(-0.53%) |
Jul 25, 2017 | 18.75 | 18.91 | 18.65 | 18.85 | 82,267 | +0.20(+1.07%) |
Jul 24, 2017 | 18.70 | 18.75 | 18.55 | 18.65 | 23,058 | +0.05(+0.27%) |
Jul 21, 2017 | 18.55 | 18.65 | 18.40 | 18.60 | 55,858 | +0.10(+0.54%) |
Jul 20, 2017 | 18.60 | 18.70 | 18.35 | 18.50 | 33,638 | +0.00(+0.00%) |
Jul 19, 2017 | 18.50 | 18.70 | 18.35 | 18.50 | 34,914 | -0.05(-0.27%) |
Jul 18, 2017 | 18.65 | 18.85 | 18.48 | 18.55 | 74,756 | -0.25(-1.33%) |
Jul 17, 2017 | 18.55 | 18.95 | 18.45 | 18.80 | 58,245 | +0.25(+1.35%) |
Jul 14, 2017 | 18.40 | 18.55 | 18.35 | 18.55 | 83,417 | -0.05(-0.27%) |
Jul 13, 2017 | 18.95 | 18.95 | 18.40 | 18.60 | 48,229 | -0.25(-1.33%) |
Jul 12, 2017 | 18.80 | 19.00 | 18.75 | 18.85 | 55,950 | +0.05(+0.27%) |
Jul 11, 2017 | 19.10 | 19.20 | 18.70 | 18.80 | 72,985 | -0.35(-1.83%) |
Jul 10, 2017 | 19.10 | 19.45 | 19.00 | 19.15 | 95,759 | -0.15(-0.78%) |
Jul 07, 2017 | 19.05 | 19.30 | 18.95 | 19.30 | 45,510 | +0.25(+1.31%) |
Jul 06, 2017 | 19.15 | 19.30 | 18.93 | 19.05 | 54,226 | -0.20(-1.04%) |
Jul 05, 2017 | 19.15 | 19.30 | 19.00 | 19.25 | 45,766 | +0.00(+0.00%) |
Jul 03, 2017 | 19.00 | 19.35 | 18.90 | 19.25 | 40,466 | +0.25(+1.32%) |
Jun 30, 2017 | 19.15 | 19.15 | 18.95 | 19.00 | 44,086 | -0.20(-1.04%) |
Jun 29, 2017 | 19.15 | 19.20 | 18.80 | 19.20 | 74,411 | +0.25(+1.32%) |
Jun 28, 2017 | 18.90 | 19.25 | 18.73 | 18.95 | 63,559 | +0.15(+0.80%) |
Jun 27, 2017 | 18.70 | 18.90 | 18.60 | 18.80 | 67,772 | +0.10(+0.53%) |
Jun 26, 2017 | 18.55 | 18.95 | 18.35 | 18.70 | 78,229 | +0.10(+0.54%) |
Jun 23, 2017 | 18.70 | 18.70 | 18.25 | 18.60 | 457,047 | -0.05(-0.27%) |
Jun 22, 2017 | 18.50 | 18.80 | 18.31 | 18.65 | 120,055 | +0.15(+0.81%) |
Jun 21, 2017 | 18.70 | 18.90 | 18.27 | 18.50 | 127,693 | -0.15(-0.80%) |
Jun 20, 2017 | 18.75 | 18.90 | 18.55 | 18.65 | 75,277 | -0.20(-1.06%) |
Jun 19, 2017 | 19.05 | 19.10 | 18.65 | 18.85 | 75,309 | +0.00(+0.00%) |
Jun 16, 2017 | 19.20 | 19.25 | 18.80 | 18.85 | 160,304 | -0.35(-1.82%) |
Jun 15, 2017 | 19.05 | 19.35 | 18.95 | 19.20 | 89,010 | +0.00(+0.00%) |
Jun 14, 2017 | 19.35 | 19.40 | 19.15 | 19.20 | 101,906 | -0.18(-0.90%) |
Jun 13, 2017 | 19.35 | 19.50 | 19.15 | 19.38 | 186,287 | +0.02(+0.13%) |
Jun 12, 2017 | 19.25 | 19.45 | 19.00 | 19.35 | 129,747 | +0.15(+0.78%) |
Jun 09, 2017 | 18.80 | 19.45 | 18.80 | 19.20 | 68,257 | +0.55(+2.95%) |
Jun 08, 2017 | 18.35 | 18.80 | 18.35 | 18.65 | 58,565 | +0.35(+1.91%) |
Jun 07, 2017 | 18.50 | 18.60 | 18.30 | 18.30 | 52,299 | -0.10(-0.54%) |
Jun 06, 2017 | 18.55 | 18.55 | 18.23 | 18.40 | 91,581 | -0.15(-0.81%) |
Jun 05, 2017 | 18.75 | 18.80 | 18.45 | 18.55 | 220,421 | -0.10(-0.54%) |
Jun 02, 2017 | 18.70 | 19.25 | 18.65 | 18.65 | 94,249 | -0.05(-0.27%) |
Jun 01, 2017 | 18.55 | 18.80 | 18.35 | 18.70 | 36,353 | +0.15(+0.81%) |
May 31, 2017 | 18.50 | 18.65 | 18.20 | 18.55 | 146,899 | +0.10(+0.54%) |
May 30, 2017 | 18.65 | 18.65 | 18.30 | 18.45 | 67,368 | -0.20(-1.07%) |
May 26, 2017 | 18.70 | 18.95 | 18.45 | 18.65 | 121,146 | -0.15(-0.80%) |
May 25, 2017 | 18.75 | 18.85 | 18.30 | 18.80 | 51,338 | +0.05(+0.27%) |
May 24, 2017 | 19.15 | 19.20 | 19.15 | 18.75 | 163,267 | -0.50(-2.60%) |
May 23, 2017 | 19.05 | 19.45 | 18.80 | 19.25 | 101,982 | +0.15(+0.79%) |
May 22, 2017 | 19.10 | 19.18 | 18.55 | 19.10 | 130,479 | +0.05(+0.26%) |
May 19, 2017 | 18.90 | 19.15 | 18.90 | 19.05 | 67,954 | +0.05(+0.26%) |
May 18, 2017 | 18.60 | 19.10 | 18.60 | 19.00 | 71,549 | +0.35(+1.88%) |
May 17, 2017 | 18.95 | 19.15 | 18.60 | 18.65 | 98,951 | -0.60(-3.12%) |
May 16, 2017 | 19.10 | 19.30 | 19.02 | 19.25 | 81,839 | +0.05(+0.26%) |
May 15, 2017 | 18.50 | 19.20 | 18.50 | 19.20 | 41,862 | +0.80(+4.35%) |
May 12, 2017 | 18.45 | 18.60 | 18.29 | 18.40 | 77,985 | -0.15(-0.81%) |
May 11, 2017 | 18.40 | 18.65 | 18.40 | 18.55 | 54,096 | +0.05(+0.27%) |
May 10, 2017 | 18.60 | 18.60 | 18.25 | 18.50 | 86,964 | -0.25(-1.33%) |
May 09, 2017 | 19.05 | 19.10 | 18.60 | 18.75 | 36,715 | -0.30(-1.57%) |
May 08, 2017 | 19.05 | 19.35 | 18.90 | 19.05 | 38,455 | +0.05(+0.26%) |
May 05, 2017 | 19.20 | 19.35 | 18.80 | 19.00 | 37,154 | -0.15(-0.78%) |
May 04, 2017 | 18.55 | 19.25 | 18.50 | 19.15 | 73,393 | +0.55(+2.96%) |
May 03, 2017 | 18.15 | 18.60 | 18.15 | 18.60 | 73,528 | +0.30(+1.64%) |
May 02, 2017 | 18.90 | 19.00 | 18.20 | 18.30 | 59,693 | -0.70(-3.68%) |