Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.66 | 19.87 | 19.58 | 19.83 | 521,825 | +0.21(+1.08%) |
Jul 28, 2017 | 19.70 | 19.87 | 19.58 | 19.62 | 366,814 | -0.13(-0.64%) |
Jul 27, 2017 | 19.79 | 20.04 | 19.66 | 19.75 | 494,137 | +0.00(+0.00%) |
Jul 26, 2017 | 20.13 | 20.30 | 19.68 | 19.75 | 377,291 | -0.38(-1.89%) |
Jul 25, 2017 | 20.08 | 20.34 | 19.96 | 20.13 | 437,550 | +0.17(+0.85%) |
Jul 24, 2017 | 19.66 | 20.04 | 19.66 | 19.96 | 533,445 | +0.25(+1.29%) |
Jul 21, 2017 | 20.17 | 20.17 | 19.70 | 19.70 | 539,609 | -0.42(-2.10%) |
Jul 20, 2017 | 20.17 | 18.48 | 20.13 | 1,098,578 | +1.52(+8.18%) | |
Jul 19, 2017 | 18.18 | 19.15 | 18.14 | 18.60 | 1,600,246 | +1.27(+7.32%) |
Jul 18, 2017 | 17.34 | 17.42 | 16.96 | 17.34 | 686,551 | +0.00(+0.00%) |
Jul 17, 2017 | 17.21 | 17.42 | 17.08 | 17.34 | 297,077 | +0.08(+0.49%) |
Jul 14, 2017 | 17.17 | 17.27 | 17.04 | 17.25 | 177,238 | +0.13(+0.74%) |
Jul 13, 2017 | 17.59 | 17.59 | 17.08 | 17.12 | 246,886 | -0.42(-2.41%) |
Jul 12, 2017 | 17.38 | 17.63 | 17.34 | 17.55 | 254,259 | +0.30(+1.72%) |
Jul 11, 2017 | 17.34 | 17.36 | 17.12 | 17.25 | 161,127 | -0.13(-0.73%) |
Jul 10, 2017 | 17.25 | 17.50 | 17.25 | 17.38 | 295,269 | +0.04(+0.24%) |
Jul 07, 2017 | 16.96 | 17.34 | 16.96 | 17.34 | 180,623 | +0.38(+2.24%) |
Jul 06, 2017 | 17.34 | 17.38 | 16.91 | 16.96 | 267,738 | -0.51(-2.91%) |
Jul 05, 2017 | 17.55 | 17.63 | 17.42 | 17.46 | 393,074 | -0.13(-0.72%) |
Jul 03, 2017 | 17.55 | 17.59 | 17.42 | 17.59 | 144,979 | +0.13(+0.73%) |
Jun 30, 2017 | 17.29 | 17.63 | 17.17 | 17.46 | 468,938 | +0.21(+1.23%) |
Jun 29, 2017 | 17.34 | 17.34 | 17.17 | 17.25 | 336,423 | -0.08(-0.49%) |
Jun 28, 2017 | 17.04 | 17.42 | 17.04 | 17.34 | 486,034 | +0.38(+2.24%) |
Jun 27, 2017 | 16.87 | 17.04 | 16.74 | 16.96 | 226,224 | +0.04(+0.25%) |
Jun 26, 2017 | 16.87 | 17.12 | 16.87 | 16.91 | 351,732 | +0.08(+0.50%) |
Jun 23, 2017 | 17.00 | 16.83 | 1,764,963 | +0.08(+0.51%) | ||
Jun 22, 2017 | 16.66 | 16.85 | 16.51 | 16.74 | 140,021 | +0.13(+0.76%) |
Jun 21, 2017 | 17.08 | 17.08 | 16.62 | 16.62 | 240,471 | -0.38(-2.24%) |
Jun 20, 2017 | 17.21 | 17.21 | 17.00 | 17.00 | 227,474 | -0.25(-1.47%) |
Jun 19, 2017 | 17.29 | 17.29 | 17.02 | 17.25 | 214,278 | +0.00(+0.00%) |
Jun 16, 2017 | 16.96 | 17.34 | 16.87 | 17.25 | 420,427 | +0.13(+0.74%) |
Jun 15, 2017 | 17.04 | 17.34 | 17.04 | 17.12 | 163,463 | -0.17(-0.98%) |
Jun 14, 2017 | 17.46 | 17.46 | 17.12 | 17.29 | 211,308 | -0.13(-0.73%) |
Jun 13, 2017 | 17.34 | 17.46 | 17.25 | 17.42 | 168,423 | +0.13(+0.73%) |
Jun 12, 2017 | 17.50 | 17.50 | 17.21 | 17.29 | 236,920 | -0.17(-0.97%) |
Jun 09, 2017 | 17.42 | 17.63 | 17.29 | 17.46 | 348,618 | +0.08(+0.49%) |
Jun 08, 2017 | 17.25 | 17.50 | 17.17 | 17.38 | 241,336 | +0.13(+0.74%) |
Jun 07, 2017 | 17.38 | 17.44 | 17.10 | 17.25 | 315,867 | -0.13(-0.73%) |
Jun 06, 2017 | 17.25 | 17.44 | 17.21 | 17.38 | 271,040 | +0.04(+0.24%) |
Jun 05, 2017 | 17.21 | 17.38 | 17.12 | 17.34 | 280,857 | +0.08(+0.49%) |
Jun 02, 2017 | 17.29 | 17.50 | 17.08 | 17.25 | 296,764 | +0.00(+0.00%) |
Jun 01, 2017 | 16.41 | 17.25 | 16.28 | 17.25 | 370,004 | +0.97(+5.97%) |
May 31, 2017 | 16.70 | 16.83 | 16.28 | 16.28 | 595,397 | -0.38(-2.28%) |
May 30, 2017 | 16.83 | 16.83 | 16.60 | 16.66 | 389,739 | -0.17(-1.00%) |
May 26, 2017 | 16.62 | 16.96 | 16.62 | 16.83 | 321,022 | +0.17(+1.02%) |
May 25, 2017 | 16.79 | 16.91 | 16.53 | 16.66 | 337,454 | -0.04(-0.25%) |
May 24, 2017 | 16.57 | 16.79 | 16.47 | 16.70 | 300,688 | +0.17(+1.02%) |
May 23, 2017 | 16.74 | 16.83 | 16.41 | 16.53 | 751,497 | -0.17(-1.01%) |
May 22, 2017 | 16.57 | 16.74 | 16.41 | 16.70 | 326,247 | +0.17(+1.02%) |
May 19, 2017 | 16.41 | 16.66 | 16.36 | 16.53 | 722,909 | +0.17(+1.03%) |
May 18, 2017 | 16.70 | 16.91 | 16.19 | 16.36 | 841,990 | -0.47(-2.76%) |
May 17, 2017 | 16.74 | 17.08 | 16.74 | 16.83 | 550,599 | -0.13(-0.75%) |
May 16, 2017 | 17.08 | 17.08 | 16.87 | 16.96 | 352,258 | -0.08(-0.50%) |
May 15, 2017 | 17.12 | 17.21 | 16.91 | 17.04 | 338,030 | +0.04(+0.25%) |
May 12, 2017 | 17.04 | 17.06 | 16.87 | 17.00 | 248,613 | -0.08(-0.50%) |
May 11, 2017 | 17.08 | 17.17 | 16.87 | 17.08 | 183,417 | -0.04(-0.25%) |
May 10, 2017 | 16.83 | 17.34 | 16.83 | 17.12 | 441,344 | +0.30(+1.76%) |
May 09, 2017 | 16.91 | 17.04 | 16.83 | 16.83 | 444,946 | -0.08(-0.50%) |
May 08, 2017 | 16.96 | 17.04 | 16.87 | 16.91 | 380,524 | -0.08(-0.50%) |
May 05, 2017 | 16.87 | 17.04 | 16.85 | 17.00 | 417,929 | +0.17(+1.00%) |
May 04, 2017 | 16.96 | 17.08 | 16.83 | 16.83 | 281,739 | -0.04(-0.25%) |
May 03, 2017 | 17.00 | 17.08 | 16.83 | 16.87 | 490,719 | -0.17(-0.99%) |
May 02, 2017 | 16.96 | 17.08 | 16.83 | 17.04 | 345,439 | +0.12(+0.70%) |