Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.55 | 17.75 | 16.93 | 17.60 | 462,066 | +0.05(+0.28%) |
Jul 28, 2017 | 18.55 | 18.65 | 17.30 | 17.55 | 310,494 | -1.05(-5.65%) |
Jul 27, 2017 | 19.05 | 19.05 | 18.40 | 18.60 | 543,777 | -0.45(-2.36%) |
Jul 26, 2017 | 18.30 | 19.10 | 18.16 | 19.05 | 238,760 | +0.75(+4.10%) |
Jul 25, 2017 | 18.40 | 18.50 | 18.05 | 18.30 | 229,807 | +0.00(+0.00%) |
Jul 24, 2017 | 18.40 | 18.50 | 18.15 | 18.30 | 196,308 | -0.10(-0.54%) |
Jul 21, 2017 | 18.50 | 18.60 | 18.20 | 18.40 | 199,357 | -0.05(-0.27%) |
Jul 20, 2017 | 18.40 | 18.50 | 18.15 | 18.45 | 114,120 | +0.10(+0.54%) |
Jul 19, 2017 | 18.25 | 18.80 | 18.25 | 18.35 | 107,182 | +0.10(+0.55%) |
Jul 18, 2017 | 18.40 | 18.40 | 17.95 | 18.25 | 203,719 | -0.15(-0.82%) |
Jul 17, 2017 | 18.45 | 18.58 | 18.25 | 18.40 | 104,586 | -0.05(-0.27%) |
Jul 14, 2017 | 18.25 | 18.55 | 18.20 | 18.45 | 85,279 | +0.15(+0.82%) |
Jul 13, 2017 | 18.15 | 18.40 | 18.05 | 18.30 | 140,155 | +0.10(+0.55%) |
Jul 12, 2017 | 18.10 | 18.35 | 18.00 | 18.20 | 87,804 | +0.20(+1.11%) |
Jul 11, 2017 | 17.95 | 18.20 | 17.85 | 18.00 | 156,622 | +0.10(+0.56%) |
Jul 10, 2017 | 18.25 | 18.30 | 17.90 | 17.90 | 157,249 | -0.40(-2.19%) |
Jul 07, 2017 | 18.15 | 18.45 | 18.05 | 18.30 | 145,125 | +0.10(+0.55%) |
Jul 06, 2017 | 18.40 | 18.40 | 17.75 | 18.20 | 319,906 | -0.35(-1.89%) |
Jul 05, 2017 | 18.65 | 18.70 | 18.25 | 18.55 | 154,806 | -0.05(-0.27%) |
Jul 03, 2017 | 19.10 | 19.25 | 18.60 | 18.60 | 77,503 | -0.55(-2.87%) |
Jun 30, 2017 | 18.90 | 19.25 | 18.61 | 19.15 | 188,467 | +0.25(+1.32%) |
Jun 29, 2017 | 19.05 | 19.15 | 18.45 | 18.90 | 176,867 | -0.15(-0.79%) |
Jun 28, 2017 | 18.70 | 19.15 | 18.60 | 19.05 | 195,764 | +0.45(+2.42%) |
Jun 27, 2017 | 18.80 | 19.05 | 18.50 | 18.60 | 253,506 | -0.20(-1.06%) |
Jun 26, 2017 | 18.45 | 18.90 | 18.25 | 18.80 | 236,500 | +0.45(+2.45%) |
Jun 23, 2017 | 17.10 | 18.45 | 17.10 | 18.35 | 381,177 | +1.25(+7.31%) |
Jun 22, 2017 | 17.15 | 17.23 | 16.90 | 17.10 | 201,028 | -0.10(-0.58%) |
Jun 21, 2017 | 16.95 | 17.45 | 16.95 | 17.20 | 204,598 | +0.20(+1.18%) |
Jun 20, 2017 | 17.25 | 17.30 | 16.85 | 17.00 | 117,368 | -0.35(-2.02%) |
Jun 19, 2017 | 16.85 | 17.55 | 16.69 | 17.35 | 244,643 | +0.45(+2.66%) |
Jun 16, 2017 | 17.65 | 17.75 | 16.80 | 16.90 | 331,189 | -0.95(-5.32%) |
Jun 15, 2017 | 17.70 | 17.88 | 17.60 | 17.85 | 117,010 | +0.00(+0.00%) |
Jun 14, 2017 | 17.85 | 17.95 | 17.65 | 17.85 | 100,294 | +0.00(+0.00%) |
Jun 13, 2017 | 18.15 | 18.25 | 17.60 | 17.85 | 169,732 | -0.25(-1.38%) |
Jun 12, 2017 | 17.85 | 18.35 | 17.85 | 18.10 | 138,448 | +0.25(+1.40%) |
Jun 09, 2017 | 17.75 | 18.05 | 17.65 | 17.85 | 243,040 | +0.10(+0.56%) |
Jun 08, 2017 | 17.60 | 17.85 | 17.30 | 17.75 | 235,558 | +0.20(+1.14%) |
Jun 07, 2017 | 17.80 | 18.00 | 17.45 | 17.55 | 216,978 | -0.20(-1.13%) |
Jun 06, 2017 | 17.95 | 18.00 | 17.60 | 17.75 | 148,007 | -0.30(-1.66%) |
Jun 05, 2017 | 18.90 | 18.90 | 17.95 | 18.05 | 245,635 | -0.85(-4.50%) |
Jun 02, 2017 | 18.65 | 19.00 | 18.40 | 18.90 | 188,667 | +0.30(+1.61%) |
Jun 01, 2017 | 18.15 | 18.65 | 18.10 | 18.60 | 233,812 | +0.45(+2.48%) |
May 31, 2017 | 18.30 | 18.30 | 17.80 | 18.15 | 255,549 | -0.05(-0.27%) |
May 30, 2017 | 18.10 | 18.35 | 17.95 | 18.20 | 264,026 | +0.10(+0.55%) |
May 26, 2017 | 18.05 | 18.25 | 17.75 | 18.10 | 229,976 | +0.00(+0.00%) |
May 25, 2017 | 18.45 | 18.55 | 18.10 | 18.10 | 105,808 | -0.20(-1.09%) |
May 24, 2017 | 18.20 | 18.40 | 18.10 | 18.30 | 165,380 | +0.05(+0.27%) |
May 23, 2017 | 18.40 | 18.40 | 18.10 | 18.25 | 162,111 | -0.04(-0.22%) |
May 22, 2017 | 18.45 | 18.60 | 18.15 | 18.29 | 154,467 | -0.11(-0.60%) |
May 19, 2017 | 18.00 | 18.60 | 17.90 | 18.40 | 178,743 | +0.40(+2.22%) |
May 18, 2017 | 18.00 | 18.15 | 17.80 | 18.00 | 192,230 | +0.00(+0.00%) |
May 17, 2017 | 18.65 | 18.50 | 17.95 | 18.00 | 256,355 | -0.65(-3.49%) |
May 16, 2017 | 18.75 | 18.75 | 18.10 | 18.65 | 376,710 | -0.10(-0.53%) |
May 15, 2017 | 18.80 | 18.90 | 18.70 | 18.75 | 211,274 | -0.05(-0.27%) |
May 12, 2017 | 18.80 | 19.00 | 18.60 | 18.80 | 350,524 | -0.10(-0.53%) |
May 11, 2017 | 18.95 | 19.05 | 18.55 | 18.90 | 233,545 | -0.20(-1.05%) |
May 10, 2017 | 18.95 | 19.20 | 18.70 | 19.10 | 333,344 | +0.15(+0.79%) |
May 09, 2017 | 18.90 | 19.20 | 18.89 | 18.95 | 352,146 | +0.05(+0.26%) |
May 08, 2017 | 19.60 | 19.80 | 18.85 | 18.90 | 335,854 | -0.65(-3.32%) |
May 05, 2017 | 18.85 | 19.80 | 18.85 | 19.55 | 318,984 | +0.70(+3.71%) |
May 04, 2017 | 18.75 | 18.85 | 18.35 | 18.85 | 585,668 | +0.05(+0.27%) |
May 03, 2017 | 19.50 | 19.75 | 18.75 | 18.80 | 487,910 | -0.65(-3.34%) |
May 02, 2017 | 18.35 | 19.80 | 18.35 | 19.45 | 1,121,426 | +1.95(+11.14%) |