Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.51 | 17.68 | 16.88 | 17.01 | 291,690 | -0.54(-3.08%) |
Jul 28, 2017 | 17.52 | 17.59 | 14.63 | 17.55 | 666,795 | -0.92(-4.98%) |
Jul 27, 2017 | 18.59 | 18.80 | 18.10 | 18.47 | 176,392 | -0.07(-0.38%) |
Jul 26, 2017 | 18.97 | 18.97 | 18.48 | 18.54 | 60,194 | -0.35(-1.85%) |
Jul 25, 2017 | 18.97 | 19.07 | 18.71 | 18.89 | 71,809 | +0.10(+0.53%) |
Jul 24, 2017 | 19.13 | 19.13 | 18.59 | 18.79 | 73,253 | -0.35(-1.83%) |
Jul 21, 2017 | 19.35 | 19.35 | 18.92 | 19.14 | 121,336 | +0.02(+0.10%) |
Jul 20, 2017 | 19.09 | 19.28 | 18.93 | 19.12 | 134,126 | +0.02(+0.10%) |
Jul 19, 2017 | 18.59 | 19.12 | 18.59 | 19.10 | 101,538 | +0.50(+2.69%) |
Jul 18, 2017 | 18.80 | 18.80 | 18.49 | 18.60 | 109,073 | -0.24(-1.27%) |
Jul 17, 2017 | 18.76 | 18.99 | 18.40 | 18.84 | 141,808 | +0.08(+0.43%) |
Jul 14, 2017 | 18.48 | 18.99 | 18.30 | 18.76 | 142,243 | +0.20(+1.08%) |
Jul 13, 2017 | 18.25 | 18.63 | 18.08 | 18.56 | 168,709 | +0.28(+1.53%) |
Jul 12, 2017 | 18.25 | 18.48 | 18.08 | 18.28 | 106,024 | +0.05(+0.27%) |
Jul 11, 2017 | 18.23 | 19.24 | 18.14 | 18.23 | 103,589 | +0.05(+0.28%) |
Jul 10, 2017 | 18.15 | 18.33 | 17.93 | 18.18 | 89,690 | +0.05(+0.28%) |
Jul 07, 2017 | 18.06 | 18.27 | 17.75 | 18.13 | 54,325 | +0.15(+0.83%) |
Jul 06, 2017 | 18.43 | 18.60 | 17.88 | 17.98 | 59,775 | -0.43(-2.34%) |
Jul 05, 2017 | 18.28 | 18.70 | 17.95 | 18.41 | 137,465 | +0.13(+0.71%) |
Jul 03, 2017 | 18.93 | 18.93 | 18.12 | 18.28 | 77,937 | -0.52(-2.77%) |
Jun 30, 2017 | 19.02 | 19.32 | 18.51 | 18.80 | 145,609 | -0.15(-0.79%) |
Jun 29, 2017 | 19.53 | 19.53 | 18.72 | 18.95 | 107,819 | -0.40(-2.07%) |
Jun 28, 2017 | 18.39 | 19.52 | 18.32 | 19.35 | 180,208 | +1.00(+5.45%) |
Jun 27, 2017 | 18.10 | 18.50 | 18.10 | 18.35 | 266,893 | +0.24(+1.33%) |
Jun 26, 2017 | 18.23 | 18.43 | 18.04 | 18.11 | 287,206 | -0.14(-0.77%) |
Jun 23, 2017 | 18.15 | 18.25 | 516,645 | -0.15(-0.82%) | ||
Jun 22, 2017 | 18.34 | 18.78 | 18.28 | 18.40 | 146,519 | +0.02(+0.11%) |
Jun 21, 2017 | 18.56 | 18.75 | 18.27 | 18.38 | 163,012 | -0.19(-1.02%) |
Jun 20, 2017 | 18.84 | 19.02 | 18.42 | 18.57 | 190,827 | -0.26(-1.38%) |
Jun 19, 2017 | 18.95 | 19.28 | 18.64 | 18.83 | 229,289 | -0.02(-0.11%) |
Jun 16, 2017 | 18.31 | 19.25 | 18.31 | 18.85 | 381,304 | +0.42(+2.28%) |
Jun 15, 2017 | 18.12 | 18.46 | 18.01 | 18.43 | 118,337 | +0.18(+0.99%) |
Jun 14, 2017 | 18.16 | 18.49 | 17.96 | 18.25 | 158,134 | +0.02(+0.11%) |
Jun 13, 2017 | 18.08 | 18.27 | 17.78 | 18.23 | 103,432 | +0.17(+0.94%) |
Jun 12, 2017 | 18.22 | 18.44 | 17.89 | 18.06 | 169,389 | -0.21(-1.15%) |
Jun 09, 2017 | 18.17 | 18.63 | 18.14 | 18.27 | 144,679 | +0.16(+0.88%) |
Jun 08, 2017 | 17.62 | 18.32 | 17.60 | 18.11 | 136,213 | +0.53(+3.01%) |
Jun 07, 2017 | 17.63 | 17.75 | 17.20 | 17.58 | 142,130 | -0.11(-0.62%) |
Jun 06, 2017 | 17.98 | 18.08 | 17.35 | 17.69 | 125,918 | -0.48(-2.64%) |
Jun 05, 2017 | 18.00 | 18.53 | 17.79 | 18.17 | 200,726 | +0.08(+0.44%) |
Jun 02, 2017 | 18.58 | 18.76 | 17.95 | 18.09 | 195,517 | -0.46(-2.48%) |
Jun 01, 2017 | 18.31 | 18.61 | 17.96 | 18.55 | 173,025 | +0.23(+1.26%) |
May 31, 2017 | 18.43 | 18.68 | 18.20 | 18.32 | 146,008 | -0.04(-0.22%) |
May 30, 2017 | 18.42 | 18.48 | 17.97 | 18.36 | 114,150 | -0.05(-0.27%) |
May 26, 2017 | 17.91 | 18.56 | 17.75 | 18.41 | 143,171 | +0.53(+2.96%) |
May 25, 2017 | 17.84 | 18.03 | 17.66 | 17.88 | 217,625 | +0.14(+0.79%) |
May 24, 2017 | 17.79 | 17.85 | 17.55 | 17.74 | 176,357 | -0.04(-0.22%) |
May 23, 2017 | 17.56 | 17.82 | 16.75 | 17.78 | 230,017 | +0.03(+0.17%) |
May 22, 2017 | 17.97 | 17.97 | 17.61 | 17.75 | 193,167 | -0.21(-1.17%) |
May 19, 2017 | 18.03 | 18.24 | 17.67 | 17.96 | 136,524 | +0.03(+0.17%) |
May 18, 2017 | 18.04 | 18.47 | 17.69 | 17.93 | 240,257 | -0.21(-1.16%) |
May 17, 2017 | 17.40 | 18.39 | 16.88 | 18.14 | 640,184 | +0.50(+2.83%) |
May 16, 2017 | 17.91 | 18.02 | 17.41 | 17.64 | 173,956 | -0.19(-1.07%) |
May 15, 2017 | 17.85 | 18.27 | 17.62 | 17.83 | 239,741 | +0.18(+1.02%) |
May 12, 2017 | 17.57 | 17.75 | 17.17 | 17.65 | 172,061 | +0.00(+0.00%) |
May 11, 2017 | 17.21 | 17.85 | 16.83 | 17.65 | 296,795 | +0.53(+3.10%) |
May 10, 2017 | 17.01 | 17.42 | 16.81 | 17.12 | 361,392 | +0.19(+1.12%) |
May 09, 2017 | 17.68 | 17.68 | 16.87 | 16.93 | 312,643 | -0.67(-3.81%) |
May 08, 2017 | 17.77 | 18.04 | 17.27 | 17.60 | 309,123 | -0.09(-0.51%) |
May 05, 2017 | 16.97 | 17.91 | 16.97 | 17.69 | 338,872 | +0.71(+4.18%) |
May 04, 2017 | 16.88 | 17.45 | 16.60 | 16.98 | 333,743 | +0.11(+0.65%) |
May 03, 2017 | 16.04 | 16.95 | 15.97 | 16.87 | 439,459 | +0.80(+4.98%) |
May 02, 2017 | 15.18 | 16.08 | 15.03 | 16.07 | 455,641 | +1.05(+6.99%) |