Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.66 | 19.87 | 19.57 | 19.83 | 521,919 | +0.21(+1.08%) |
Jul 28, 2017 | 19.70 | 19.87 | 19.57 | 19.62 | 366,880 | -0.13(-0.64%) |
Jul 27, 2017 | 19.78 | 20.04 | 19.66 | 19.74 | 494,226 | +0.00(+0.00%) |
Jul 26, 2017 | 20.12 | 20.29 | 19.68 | 19.74 | 377,359 | -0.38(-1.89%) |
Jul 25, 2017 | 20.08 | 20.33 | 19.95 | 20.12 | 437,629 | +0.17(+0.85%) |
Jul 24, 2017 | 19.66 | 20.04 | 19.66 | 19.95 | 533,542 | +0.25(+1.29%) |
Jul 21, 2017 | 20.16 | 20.16 | 19.70 | 19.70 | 539,706 | -0.42(-2.10%) |
Jul 20, 2017 | 20.16 | 18.47 | 20.12 | 1,098,777 | +1.52(+8.18%) | |
Jul 19, 2017 | 18.18 | 19.15 | 18.14 | 18.60 | 1,600,535 | +1.27(+7.32%) |
Jul 18, 2017 | 17.33 | 17.42 | 16.95 | 17.33 | 686,675 | +0.00(+0.00%) |
Jul 17, 2017 | 17.21 | 17.42 | 17.08 | 17.33 | 297,131 | +0.08(+0.49%) |
Jul 14, 2017 | 17.16 | 17.27 | 17.04 | 17.25 | 177,270 | +0.13(+0.74%) |
Jul 13, 2017 | 17.59 | 17.59 | 17.08 | 17.12 | 246,931 | -0.42(-2.41%) |
Jul 12, 2017 | 17.37 | 17.63 | 17.33 | 17.54 | 254,305 | +0.30(+1.72%) |
Jul 11, 2017 | 17.33 | 17.35 | 17.12 | 17.25 | 161,156 | -0.13(-0.73%) |
Jul 10, 2017 | 17.25 | 17.50 | 17.25 | 17.37 | 295,323 | +0.04(+0.24%) |
Jul 07, 2017 | 16.95 | 17.33 | 16.95 | 17.33 | 180,656 | +0.38(+2.24%) |
Jul 06, 2017 | 17.33 | 17.37 | 16.91 | 16.95 | 267,786 | -0.51(-2.91%) |
Jul 05, 2017 | 17.54 | 17.63 | 17.42 | 17.46 | 393,145 | -0.13(-0.72%) |
Jul 03, 2017 | 17.54 | 17.59 | 17.42 | 17.59 | 145,005 | +0.13(+0.73%) |
Jun 30, 2017 | 17.29 | 17.63 | 17.16 | 17.46 | 469,023 | +0.21(+1.23%) |
Jun 29, 2017 | 17.33 | 17.33 | 17.16 | 17.25 | 336,483 | -0.08(-0.49%) |
Jun 28, 2017 | 17.04 | 17.42 | 17.04 | 17.33 | 486,122 | +0.38(+2.24%) |
Jun 27, 2017 | 16.87 | 17.04 | 16.74 | 16.95 | 226,265 | +0.04(+0.25%) |
Jun 26, 2017 | 16.87 | 17.12 | 16.87 | 16.91 | 351,795 | +0.08(+0.50%) |
Jun 23, 2017 | 16.99 | 16.83 | 1,765,282 | +0.08(+0.51%) | ||
Jun 22, 2017 | 16.66 | 16.85 | 16.51 | 16.74 | 140,046 | +0.13(+0.76%) |
Jun 21, 2017 | 17.08 | 17.08 | 16.61 | 16.61 | 240,514 | -0.38(-2.24%) |
Jun 20, 2017 | 17.21 | 17.21 | 16.99 | 16.99 | 227,515 | -0.25(-1.47%) |
Jun 19, 2017 | 17.29 | 17.29 | 17.02 | 17.25 | 214,316 | +0.00(+0.00%) |
Jun 16, 2017 | 16.95 | 17.33 | 16.87 | 17.25 | 420,503 | +0.13(+0.74%) |
Jun 15, 2017 | 17.04 | 17.33 | 17.04 | 17.12 | 163,493 | -0.17(-0.98%) |
Jun 14, 2017 | 17.46 | 17.46 | 17.12 | 17.29 | 211,347 | -0.13(-0.73%) |
Jun 13, 2017 | 17.33 | 17.46 | 17.25 | 17.42 | 168,453 | +0.13(+0.73%) |
Jun 12, 2017 | 17.50 | 17.50 | 17.21 | 17.29 | 236,962 | -0.17(-0.97%) |
Jun 09, 2017 | 17.42 | 17.63 | 17.29 | 17.46 | 348,681 | +0.08(+0.49%) |
Jun 08, 2017 | 17.25 | 17.50 | 17.16 | 17.37 | 241,380 | +0.13(+0.74%) |
Jun 07, 2017 | 17.37 | 17.44 | 17.10 | 17.25 | 315,924 | -0.13(-0.73%) |
Jun 06, 2017 | 17.25 | 17.44 | 17.21 | 17.37 | 271,089 | +0.04(+0.24%) |
Jun 05, 2017 | 17.21 | 17.37 | 17.12 | 17.33 | 280,907 | +0.08(+0.49%) |
Jun 02, 2017 | 17.29 | 17.50 | 17.08 | 17.25 | 296,818 | +0.00(+0.00%) |
Jun 01, 2017 | 16.40 | 17.25 | 16.28 | 17.25 | 370,071 | +0.97(+5.97%) |
May 31, 2017 | 16.70 | 16.83 | 16.28 | 16.28 | 595,504 | -0.38(-2.28%) |
May 30, 2017 | 16.83 | 16.83 | 16.59 | 16.66 | 389,810 | -0.17(-1.01%) |
May 26, 2017 | 16.61 | 16.95 | 16.61 | 16.83 | 321,080 | +0.17(+1.02%) |
May 25, 2017 | 16.78 | 16.91 | 16.53 | 16.66 | 337,515 | -0.04(-0.25%) |
May 24, 2017 | 16.57 | 16.78 | 16.47 | 16.70 | 300,742 | +0.17(+1.02%) |
May 23, 2017 | 16.74 | 16.83 | 16.40 | 16.53 | 751,633 | -0.17(-1.01%) |
May 22, 2017 | 16.57 | 16.74 | 16.40 | 16.70 | 326,306 | +0.17(+1.02%) |
May 19, 2017 | 16.40 | 16.66 | 16.36 | 16.53 | 723,040 | +0.17(+1.03%) |
May 18, 2017 | 16.70 | 16.91 | 16.19 | 16.36 | 842,142 | -0.47(-2.76%) |
May 17, 2017 | 16.74 | 17.08 | 16.74 | 16.83 | 550,699 | -0.13(-0.75%) |
May 16, 2017 | 17.08 | 17.08 | 16.87 | 16.95 | 352,321 | -0.08(-0.50%) |
May 15, 2017 | 17.12 | 17.21 | 16.91 | 17.04 | 338,091 | +0.04(+0.25%) |
May 12, 2017 | 17.04 | 17.06 | 16.87 | 16.99 | 248,657 | -0.08(-0.49%) |
May 11, 2017 | 17.08 | 17.16 | 16.87 | 17.08 | 183,450 | -0.04(-0.25%) |
May 10, 2017 | 16.83 | 17.33 | 16.83 | 17.12 | 441,424 | +0.30(+1.76%) |
May 09, 2017 | 16.91 | 17.04 | 16.83 | 16.83 | 445,026 | -0.08(-0.50%) |
May 08, 2017 | 16.95 | 17.04 | 16.87 | 16.91 | 380,593 | -0.08(-0.50%) |
May 05, 2017 | 16.87 | 17.04 | 16.85 | 16.99 | 418,004 | +0.17(+1.01%) |
May 04, 2017 | 16.95 | 17.08 | 16.83 | 16.83 | 281,790 | -0.04(-0.25%) |
May 03, 2017 | 16.99 | 17.08 | 16.83 | 16.87 | 490,808 | -0.17(-0.99%) |
May 02, 2017 | 16.95 | 17.08 | 16.83 | 17.04 | 345,502 | +0.12(+0.70%) |