Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.59 | 17.59 | 17.12 | 17.41 | 245,594 | -0.16(-0.93%) |
Jul 28, 2017 | 17.97 | 18.00 | 17.51 | 17.57 | 185,509 | -0.43(-2.37%) |
Jul 27, 2017 | 18.18 | 18.30 | 17.96 | 18.00 | 178,979 | -0.04(-0.21%) |
Jul 26, 2017 | 18.01 | 18.17 | 17.85 | 18.04 | 172,236 | +0.05(+0.26%) |
Jul 25, 2017 | 17.68 | 18.00 | 17.56 | 17.99 | 253,855 | +0.42(+2.38%) |
Jul 24, 2017 | 17.39 | 17.59 | 17.23 | 17.57 | 280,649 | +0.19(+1.07%) |
Jul 21, 2017 | 17.78 | 17.80 | 17.18 | 17.39 | 341,339 | -0.33(-1.88%) |
Jul 20, 2017 | 17.89 | 17.91 | 17.65 | 17.72 | 236,998 | -0.19(-1.08%) |
Jul 19, 2017 | 17.51 | 17.93 | 17.48 | 17.91 | 162,581 | +0.41(+2.35%) |
Jul 18, 2017 | 17.50 | 17.63 | 17.33 | 17.50 | 161,337 | -0.09(-0.49%) |
Jul 17, 2017 | 17.52 | 17.74 | 17.41 | 17.59 | 192,002 | +0.05(+0.27%) |
Jul 14, 2017 | 17.37 | 17.65 | 17.28 | 17.54 | 135,463 | +0.16(+0.89%) |
Jul 13, 2017 | 17.37 | 17.45 | 17.18 | 17.39 | 214,213 | +0.03(+0.18%) |
Jul 12, 2017 | 17.48 | 17.64 | 17.29 | 17.35 | 248,105 | +0.03(+0.18%) |
Jul 11, 2017 | 17.50 | 17.53 | 17.20 | 17.32 | 302,334 | -0.12(-0.71%) |
Jul 10, 2017 | 17.49 | 17.49 | 17.31 | 17.45 | 246,499 | -0.06(-0.35%) |
Jul 07, 2017 | 17.46 | 17.58 | 17.30 | 17.51 | 156,437 | +0.09(+0.53%) |
Jul 06, 2017 | 17.32 | 17.56 | 17.29 | 17.42 | 176,578 | -0.06(-0.35%) |
Jul 05, 2017 | 17.94 | 17.94 | 17.29 | 17.48 | 285,569 | -0.47(-2.59%) |
Jul 03, 2017 | 17.80 | 18.02 | 17.75 | 17.94 | 99,538 | +0.18(+1.00%) |
Jun 30, 2017 | 17.63 | 17.91 | 17.56 | 17.77 | 184,086 | +0.13(+0.75%) |
Jun 29, 2017 | 17.94 | 18.02 | 17.42 | 17.63 | 201,869 | -0.32(-1.77%) |
Jun 28, 2017 | 17.71 | 18.08 | 17.56 | 17.95 | 268,579 | +0.34(+1.94%) |
Jun 27, 2017 | 17.98 | 18.11 | 17.54 | 17.61 | 393,203 | -0.36(-1.98%) |
Jun 26, 2017 | 17.56 | 18.07 | 17.45 | 17.97 | 387,100 | +0.44(+2.52%) |
Jun 23, 2017 | 17.52 | 17.62 | 17.40 | 17.53 | 518,898 | +0.09(+0.49%) |
Jun 22, 2017 | 17.34 | 17.53 | 17.29 | 17.44 | 297,673 | +0.17(+0.99%) |
Jun 21, 2017 | 17.25 | 17.39 | 17.12 | 17.27 | 292,091 | +0.08(+0.45%) |
Jun 20, 2017 | 17.45 | 17.47 | 17.04 | 17.19 | 386,092 | -0.33(-1.86%) |
Jun 19, 2017 | 17.68 | 17.68 | 17.30 | 17.52 | 181,247 | -0.05(-0.26%) |
Jun 16, 2017 | 17.32 | 17.57 | 17.20 | 17.56 | 405,014 | +0.09(+0.49%) |
Jun 15, 2017 | 17.57 | 17.57 | 17.18 | 17.48 | 462,350 | -0.10(-0.57%) |
Jun 14, 2017 | 17.70 | 17.70 | 17.33 | 17.58 | 207,232 | -0.03(-0.18%) |
Jun 13, 2017 | 17.57 | 17.70 | 17.42 | 17.61 | 250,201 | +0.08(+0.44%) |
Jun 12, 2017 | 17.15 | 17.86 | 17.15 | 17.53 | 484,595 | +0.40(+2.35%) |
Jun 09, 2017 | 17.29 | 17.29 | 16.95 | 17.13 | 369,493 | -0.14(-0.81%) |
Jun 08, 2017 | 16.98 | 17.29 | 16.70 | 17.27 | 355,744 | +0.29(+1.69%) |
Jun 07, 2017 | 17.17 | 17.32 | 16.92 | 16.98 | 267,697 | -0.16(-0.95%) |
Jun 06, 2017 | 17.09 | 17.26 | 16.83 | 17.15 | 367,328 | +0.01(+0.04%) |
Jun 05, 2017 | 17.72 | 17.72 | 17.11 | 17.14 | 304,664 | -0.55(-3.11%) |
Jun 02, 2017 | 17.64 | 17.87 | 17.37 | 17.69 | 349,498 | +0.17(+0.97%) |
Jun 01, 2017 | 17.30 | 17.57 | 17.15 | 17.52 | 481,749 | +0.26(+1.48%) |
May 31, 2017 | 17.08 | 17.28 | 17.02 | 17.26 | 320,278 | +0.20(+1.18%) |
May 30, 2017 | 17.10 | 17.18 | 16.87 | 17.06 | 440,624 | -0.12(-0.68%) |
May 26, 2017 | 17.20 | 17.31 | 16.89 | 17.18 | 262,458 | -0.02(-0.14%) |
May 25, 2017 | 17.31 | 17.31 | 17.06 | 17.20 | 375,839 | -0.02(-0.09%) |
May 24, 2017 | 17.53 | 17.53 | 17.18 | 17.22 | 369,402 | -0.22(-1.29%) |
May 23, 2017 | 17.67 | 17.67 | 17.31 | 17.44 | 262,314 | -0.10(-0.57%) |
May 22, 2017 | 17.68 | 17.68 | 17.44 | 17.54 | 304,894 | -0.05(-0.31%) |
May 19, 2017 | 17.87 | 18.06 | 17.54 | 17.59 | 436,241 | -0.27(-1.52%) |
May 18, 2017 | 17.87 | 17.97 | 17.63 | 17.87 | 487,358 | -0.12(-0.65%) |
May 17, 2017 | 18.26 | 18.48 | 17.97 | 17.98 | 609,221 | -0.62(-3.33%) |
May 16, 2017 | 18.66 | 18.75 | 18.37 | 18.60 | 258,629 | -0.09(-0.49%) |
May 15, 2017 | 18.43 | 18.89 | 18.43 | 18.69 | 454,103 | +0.23(+1.24%) |
May 12, 2017 | 18.59 | 18.79 | 18.32 | 18.46 | 342,312 | -0.16(-0.86%) |
May 11, 2017 | 18.95 | 19.04 | 18.53 | 18.63 | 402,027 | -0.42(-2.21%) |
May 10, 2017 | 19.25 | 19.30 | 18.98 | 19.05 | 412,699 | -0.29(-1.50%) |
May 09, 2017 | 19.64 | 19.78 | 19.27 | 19.34 | 307,914 | -0.36(-1.83%) |
May 08, 2017 | 20.01 | 20.08 | 19.50 | 19.70 | 504,608 | -0.37(-1.83%) |
May 05, 2017 | 20.72 | 20.75 | 19.95 | 20.06 | 613,616 | -0.67(-3.25%) |
May 04, 2017 | 21.41 | 21.41 | 19.88 | 20.74 | 887,270 | -0.67(-3.15%) |
May 03, 2017 | 21.62 | 22.22 | 20.35 | 21.41 | 1,345,303 | +1.06(+5.23%) |
May 02, 2017 | 20.50 | 20.57 | 20.12 | 20.35 | 572,817 | -0.04(-0.19%) |