Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.38 | 16.50 | 15.98 | 16.20 | 1,006,834 | -0.45(-2.67%) |
Jul 28, 2017 | 16.80 | 16.86 | 16.56 | 16.64 | 480,765 | -0.15(-0.92%) |
Jul 27, 2017 | 16.84 | 16.91 | 16.73 | 16.80 | 403,070 | +0.01(+0.06%) |
Jul 26, 2017 | 16.84 | 17.01 | 16.79 | 16.79 | 412,092 | +0.02(+0.12%) |
Jul 25, 2017 | 16.90 | 16.98 | 16.77 | 16.77 | 908,673 | +0.00(+0.00%) |
Jul 24, 2017 | 16.81 | 16.84 | 16.62 | 16.77 | 695,364 | -0.01(-0.06%) |
Jul 21, 2017 | 16.68 | 16.91 | 16.68 | 16.78 | 616,625 | +0.02(+0.12%) |
Jul 20, 2017 | 17.02 | 17.08 | 16.73 | 16.76 | 573,532 | -0.19(-1.14%) |
Jul 19, 2017 | 16.74 | 17.06 | 16.74 | 16.95 | 457,747 | +0.21(+1.27%) |
Jul 18, 2017 | 16.73 | 16.80 | 16.50 | 16.74 | 801,365 | +0.04(+0.23%) |
Jul 17, 2017 | 16.97 | 17.14 | 16.60 | 16.70 | 1,092,647 | -0.36(-2.10%) |
Jul 14, 2017 | 16.86 | 17.11 | 16.57 | 17.06 | 854,827 | +0.19(+1.15%) |
Jul 13, 2017 | 17.00 | 17.00 | 16.56 | 16.87 | 893,542 | -0.15(-0.91%) |
Jul 12, 2017 | 16.94 | 17.09 | 16.79 | 17.02 | 515,277 | +0.17(+1.03%) |
Jul 11, 2017 | 16.91 | 17.02 | 16.79 | 16.85 | 349,058 | -0.09(-0.51%) |
Jul 10, 2017 | 17.08 | 17.15 | 16.87 | 16.93 | 470,473 | -0.19(-1.13%) |
Jul 07, 2017 | 17.07 | 17.22 | 16.92 | 17.13 | 577,660 | -0.01(-0.06%) |
Jul 06, 2017 | 17.39 | 17.47 | 17.09 | 17.14 | 374,631 | -0.23(-1.34%) |
Jul 05, 2017 | 17.63 | 17.67 | 17.27 | 17.37 | 1,520,429 | -0.27(-1.54%) |
Jul 03, 2017 | 17.51 | 17.70 | 17.42 | 17.64 | 321,599 | +0.21(+1.22%) |
Jun 30, 2017 | 17.25 | 17.46 | 17.18 | 17.43 | 559,822 | +0.27(+1.58%) |
Jun 29, 2017 | 17.33 | 17.51 | 17.13 | 17.16 | 497,845 | -0.13(-0.73%) |
Jun 28, 2017 | 16.97 | 17.34 | 16.77 | 17.28 | 609,157 | +0.36(+2.12%) |
Jun 27, 2017 | 17.32 | 17.35 | 16.77 | 16.92 | 718,604 | -0.39(-2.24%) |
Jun 26, 2017 | 17.21 | 17.40 | 17.05 | 17.31 | 893,296 | +0.10(+0.56%) |
Jun 23, 2017 | 16.83 | 17.21 | 16.79 | 17.21 | 805,119 | +0.41(+2.42%) |
Jun 22, 2017 | 16.29 | 16.88 | 16.15 | 16.81 | 728,814 | +0.61(+3.76%) |
Jun 21, 2017 | 16.27 | 16.57 | 16.06 | 16.20 | 530,143 | -0.05(-0.30%) |
Jun 20, 2017 | 16.41 | 16.41 | 16.14 | 16.25 | 700,278 | -0.28(-1.70%) |
Jun 19, 2017 | 16.97 | 16.99 | 16.51 | 16.53 | 437,170 | -0.39(-2.29%) |
Jun 16, 2017 | 16.56 | 16.91 | 16.45 | 16.91 | 1,791,640 | +0.45(+2.70%) |
Jun 15, 2017 | 16.45 | 16.77 | 16.40 | 16.47 | 537,932 | -0.07(-0.41%) |
Jun 14, 2017 | 16.72 | 16.78 | 16.47 | 16.54 | 1,096,271 | -0.18(-1.10%) |
Jun 13, 2017 | 16.67 | 16.88 | 16.58 | 16.72 | 780,548 | +0.09(+0.52%) |
Jun 12, 2017 | 16.80 | 17.10 | 16.59 | 16.63 | 869,721 | -0.15(-0.92%) |
Jun 09, 2017 | 16.66 | 17.00 | 16.66 | 16.79 | 629,012 | +0.11(+0.64%) |
Jun 08, 2017 | 16.92 | 17.09 | 16.67 | 16.68 | 1,017,013 | -0.33(-1.93%) |
Jun 07, 2017 | 17.39 | 17.40 | 16.87 | 17.01 | 748,399 | -0.39(-2.23%) |
Jun 06, 2017 | 17.16 | 17.41 | 17.08 | 17.40 | 312,230 | +0.17(+1.01%) |
Jun 05, 2017 | 17.28 | 17.42 | 17.17 | 17.22 | 809,190 | -0.07(-0.39%) |
Jun 02, 2017 | 17.63 | 17.64 | 17.24 | 17.29 | 792,744 | -0.45(-2.56%) |
Jun 01, 2017 | 17.51 | 17.75 | 17.47 | 17.75 | 377,611 | +0.26(+1.49%) |
May 31, 2017 | 17.28 | 17.49 | 17.20 | 17.48 | 567,613 | +0.07(+0.39%) |
May 30, 2017 | 17.52 | 17.54 | 17.24 | 17.42 | 572,555 | -0.22(-1.26%) |
May 26, 2017 | 17.57 | 17.72 | 17.48 | 17.64 | 143,475 | +0.04(+0.22%) |
May 25, 2017 | 17.93 | 18.02 | 17.47 | 17.60 | 370,504 | -0.35(-1.94%) |
May 24, 2017 | 17.91 | 18.08 | 17.78 | 17.95 | 414,621 | +0.02(+0.11%) |
May 23, 2017 | 17.77 | 17.96 | 17.77 | 17.93 | 368,229 | +0.10(+0.54%) |
May 22, 2017 | 18.09 | 18.12 | 17.81 | 17.83 | 872,293 | -0.21(-1.18%) |
May 19, 2017 | 17.53 | 18.06 | 17.47 | 18.05 | 354,852 | +0.58(+3.32%) |
May 18, 2017 | 17.33 | 17.51 | 17.19 | 17.47 | 2,242,944 | +0.08(+0.45%) |
May 17, 2017 | 17.67 | 17.72 | 17.37 | 17.39 | 555,586 | -0.36(-2.02%) |
May 16, 2017 | 17.91 | 17.91 | 17.68 | 17.75 | 206,382 | -0.13(-0.70%) |
May 15, 2017 | 17.90 | 17.97 | 17.79 | 17.87 | 801,840 | +0.11(+0.60%) |
May 12, 2017 | 17.59 | 17.83 | 17.59 | 17.77 | 661,890 | +0.17(+0.99%) |
May 11, 2017 | 17.52 | 17.71 | 17.44 | 17.59 | 550,346 | +0.07(+0.39%) |
May 10, 2017 | 17.42 | 17.66 | 17.38 | 17.52 | 1,514,146 | +0.18(+1.06%) |
May 09, 2017 | 17.38 | 17.38 | 17.17 | 17.34 | 1,696,683 | +0.00(+0.00%) |
May 08, 2017 | 17.28 | 17.43 | 17.20 | 17.34 | 180,902 | +0.02(+0.11%) |
May 05, 2017 | 16.89 | 17.35 | 16.89 | 17.32 | 565,329 | +0.46(+2.74%) |
May 04, 2017 | 17.32 | 17.44 | 16.73 | 16.86 | 1,202,587 | -0.52(-2.99%) |
May 03, 2017 | 17.69 | 17.72 | 17.36 | 17.38 | 397,567 | -0.30(-1.69%) |
May 02, 2017 | 17.87 | 18.06 | 17.67 | 17.68 | 866,435 | -0.10(-0.54%) |