Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.77 | 18.91 | 18.71 | 18.88 | 182,722 | -0.14(-0.74%) |
Jul 28, 2017 | 18.94 | 19.08 | 18.90 | 19.02 | 92,920 | +0.12(+0.63%) |
Jul 27, 2017 | 18.98 | 19.08 | 18.90 | 18.90 | 60,703 | +0.04(+0.21%) |
Jul 26, 2017 | 18.66 | 18.90 | 18.60 | 18.86 | 120,867 | +0.14(+0.75%) |
Jul 25, 2017 | 18.91 | 18.95 | 18.68 | 18.72 | 263,292 | -0.32(-1.68%) |
Jul 24, 2017 | 18.88 | 19.09 | 18.82 | 19.04 | 167,008 | -0.16(-0.83%) |
Jul 21, 2017 | 19.40 | 19.41 | 19.16 | 19.20 | 174,854 | -0.42(-2.14%) |
Jul 20, 2017 | 19.46 | 19.72 | 19.44 | 19.62 | 131,349 | +0.32(+1.66%) |
Jul 19, 2017 | 19.27 | 19.56 | 19.15 | 19.30 | 213,998 | +0.24(+1.26%) |
Jul 18, 2017 | 19.45 | 19.48 | 18.99 | 19.06 | 259,748 | +0.07(+0.37%) |
Jul 17, 2017 | 18.91 | 19.08 | 18.86 | 18.99 | 114,439 | +0.02(+0.11%) |
Jul 14, 2017 | 18.90 | 19.09 | 18.85 | 18.97 | 115,243 | +0.23(+1.23%) |
Jul 13, 2017 | 19.03 | 19.05 | 18.63 | 18.74 | 399,429 | -0.59(-3.05%) |
Jul 12, 2017 | 19.82 | 19.82 | 19.26 | 19.33 | 240,399 | -0.66(-3.30%) |
Jul 11, 2017 | 19.88 | 20.05 | 19.78 | 19.99 | 121,034 | +0.00(+0.00%) |
Jul 10, 2017 | 19.85 | 20.02 | 19.85 | 19.99 | 196,496 | +0.43(+2.20%) |
Jul 07, 2017 | 19.60 | 19.77 | 19.53 | 19.56 | 143,448 | +0.03(+0.15%) |
Jul 06, 2017 | 19.28 | 19.57 | 19.22 | 19.53 | 184,519 | -0.06(-0.31%) |
Jul 05, 2017 | 19.34 | 19.61 | 19.25 | 19.59 | 204,984 | +0.26(+1.35%) |
Jul 03, 2017 | 19.36 | 19.68 | 19.16 | 19.33 | 265,270 | +0.28(+1.47%) |
Jun 30, 2017 | 18.76 | 19.16 | 18.61 | 19.05 | 201,159 | +0.53(+2.86%) |
Jun 29, 2017 | 18.54 | 18.61 | 18.47 | 18.52 | 77,663 | +0.10(+0.54%) |
Jun 28, 2017 | 18.43 | 18.43 | 18.34 | 18.42 | 50,337 | +0.00(+0.00%) |
Jun 27, 2017 | 18.53 | 18.64 | 18.41 | 18.42 | 24,672 | -0.03(-0.15%) |
Jun 26, 2017 | 18.42 | 18.47 | 18.35 | 18.45 | 77,213 | +0.08(+0.42%) |
Jun 23, 2017 | 18.54 | 18.54 | 18.27 | 18.37 | 227,937 | -0.18(-0.97%) |
Jun 22, 2017 | 18.69 | 18.73 | 18.55 | 18.55 | 135,909 | -0.29(-1.54%) |
Jun 21, 2017 | 18.91 | 18.98 | 18.82 | 18.84 | 55,344 | -0.01(-0.05%) |
Jun 20, 2017 | 19.05 | 19.05 | 18.85 | 18.85 | 98,692 | -0.28(-1.46%) |
Jun 19, 2017 | 19.34 | 19.34 | 19.08 | 19.13 | 65,957 | -0.39(-2.00%) |
Jun 16, 2017 | 19.31 | 19.52 | 19.26 | 19.52 | 65,184 | +0.29(+1.48%) |
Jun 15, 2017 | 19.06 | 19.40 | 18.87 | 19.23 | 82,542 | +0.02(+0.13%) |
Jun 14, 2017 | 19.36 | 19.51 | 19.19 | 19.21 | 43,382 | -0.18(-0.93%) |
Jun 13, 2017 | 19.30 | 19.48 | 19.24 | 19.39 | 68,182 | +0.19(+0.99%) |
Jun 12, 2017 | 19.40 | 19.40 | 19.15 | 19.20 | 98,892 | -0.43(-2.19%) |
Jun 09, 2017 | 19.43 | 19.67 | 19.43 | 19.63 | 102,131 | +0.17(+0.87%) |
Jun 08, 2017 | 19.65 | 19.74 | 19.45 | 19.46 | 128,739 | -0.04(-0.20%) |
Jun 07, 2017 | 19.40 | 19.57 | 19.40 | 19.50 | 113,532 | +0.25(+1.30%) |
Jun 06, 2017 | 19.08 | 19.30 | 19.07 | 19.25 | 72,151 | +0.24(+1.25%) |
Jun 05, 2017 | 19.01 | 19.10 | 18.97 | 19.01 | 26,282 | +0.03(+0.17%) |
Jun 02, 2017 | 19.01 | 19.08 | 18.94 | 18.98 | 39,242 | +0.08(+0.42%) |
Jun 01, 2017 | 18.93 | 18.93 | 18.75 | 18.90 | 67,565 | -0.07(-0.37%) |
May 31, 2017 | 18.95 | 19.15 | 18.94 | 18.97 | 76,768 | +0.22(+1.17%) |
May 30, 2017 | 18.94 | 18.97 | 18.72 | 18.75 | 74,326 | -0.29(-1.52%) |
May 26, 2017 | 18.90 | 19.07 | 18.88 | 19.04 | 45,432 | +0.18(+0.95%) |
May 25, 2017 | 18.97 | 19.00 | 18.83 | 18.86 | 32,755 | -0.05(-0.26%) |
May 24, 2017 | 18.92 | 18.93 | 18.84 | 18.91 | 22,434 | +0.03(+0.16%) |
May 23, 2017 | 19.04 | 19.10 | 18.86 | 18.88 | 51,610 | -0.22(-1.17%) |
May 22, 2017 | 19.04 | 19.19 | 19.04 | 19.10 | 92,915 | +0.12(+0.65%) |
May 19, 2017 | 18.76 | 19.00 | 18.76 | 18.98 | 50,338 | +0.32(+1.71%) |
May 18, 2017 | 18.71 | 18.82 | 18.62 | 18.66 | 38,610 | -0.28(-1.48%) |
May 17, 2017 | 18.81 | 18.98 | 18.81 | 18.94 | 36,719 | +0.15(+0.80%) |
May 16, 2017 | 18.78 | 18.86 | 18.67 | 18.79 | 47,948 | +0.02(+0.11%) |
May 15, 2017 | 18.93 | 18.97 | 18.76 | 18.77 | 71,303 | -0.14(-0.74%) |
May 12, 2017 | 18.80 | 18.96 | 18.80 | 18.91 | 15,662 | +0.07(+0.37%) |
May 11, 2017 | 18.93 | 18.98 | 18.84 | 18.84 | 31,359 | -0.16(-0.84%) |
May 10, 2017 | 18.78 | 19.04 | 18.70 | 19.00 | 88,354 | +0.28(+1.50%) |
May 09, 2017 | 18.73 | 18.85 | 18.71 | 18.72 | 27,206 | +0.02(+0.11%) |
May 08, 2017 | 18.93 | 18.93 | 18.66 | 18.70 | 48,282 | -0.25(-1.32%) |
May 05, 2017 | 18.86 | 19.08 | 18.85 | 18.95 | 31,407 | +0.21(+1.12%) |
May 04, 2017 | 18.96 | 18.96 | 18.71 | 18.74 | 52,192 | -0.35(-1.83%) |
May 03, 2017 | 18.97 | 19.15 | 18.97 | 19.09 | 19,369 | +0.08(+0.42%) |
May 02, 2017 | 19.19 | 19.19 | 18.90 | 19.01 | 95,982 | -0.20(-1.04%) |