Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.18 | 18.19 | 17.86 | 17.87 | 114,093 | -0.27(-1.49%) |
Jul 28, 2017 | 18.04 | 18.17 | 17.93 | 18.14 | 58,570 | +0.05(+0.28%) |
Jul 27, 2017 | 18.32 | 18.32 | 17.93 | 18.09 | 85,200 | -0.18(-0.99%) |
Jul 26, 2017 | 18.48 | 18.48 | 18.16 | 18.27 | 125,764 | -0.22(-1.19%) |
Jul 25, 2017 | 18.46 | 18.73 | 18.42 | 18.49 | 139,881 | +0.15(+0.82%) |
Jul 24, 2017 | 18.40 | 18.41 | 18.26 | 18.34 | 89,529 | -0.10(-0.54%) |
Jul 21, 2017 | 18.72 | 18.74 | 18.29 | 18.44 | 200,449 | -0.06(-0.32%) |
Jul 20, 2017 | 18.67 | 18.67 | 18.38 | 18.50 | 106,219 | -0.09(-0.48%) |
Jul 19, 2017 | 18.67 | 18.70 | 18.48 | 18.59 | 137,031 | -0.04(-0.21%) |
Jul 18, 2017 | 18.33 | 18.78 | 18.30 | 18.63 | 212,600 | +0.22(+1.20%) |
Jul 17, 2017 | 18.33 | 18.62 | 18.31 | 18.41 | 85,978 | +0.01(+0.05%) |
Jul 14, 2017 | 18.40 | 18.51 | 18.29 | 18.40 | 83,611 | -0.01(-0.05%) |
Jul 13, 2017 | 18.80 | 18.80 | 18.38 | 18.41 | 51,458 | -0.39(-2.07%) |
Jul 12, 2017 | 18.73 | 19.00 | 18.62 | 18.80 | 135,865 | +0.18(+0.97%) |
Jul 11, 2017 | 18.89 | 18.89 | 18.30 | 18.62 | 445,186 | -0.09(-0.48%) |
Jul 10, 2017 | 18.65 | 18.90 | 18.37 | 18.71 | 116,859 | +0.00(+0.00%) |
Jul 07, 2017 | 18.83 | 18.83 | 18.47 | 18.71 | 63,475 | -0.03(-0.16%) |
Jul 06, 2017 | 18.70 | 18.99 | 18.65 | 18.74 | 109,051 | -0.08(-0.43%) |
Jul 05, 2017 | 19.41 | 19.41 | 18.79 | 18.82 | 114,675 | -0.61(-3.14%) |
Jul 03, 2017 | 19.25 | 19.61 | 19.22 | 19.43 | 41,439 | +0.26(+1.36%) |
Jun 30, 2017 | 18.81 | 19.22 | 18.75 | 19.17 | 112,179 | +0.36(+1.91%) |
Jun 29, 2017 | 19.19 | 19.38 | 18.65 | 18.81 | 123,383 | -0.36(-1.88%) |
Jun 28, 2017 | 18.85 | 19.27 | 18.83 | 19.17 | 95,159 | +0.43(+2.29%) |
Jun 27, 2017 | 18.54 | 18.82 | 18.43 | 18.74 | 83,928 | +0.14(+0.75%) |
Jun 26, 2017 | 18.59 | 18.70 | 18.48 | 18.60 | 90,058 | +0.07(+0.38%) |
Jun 23, 2017 | 18.40 | 18.62 | 18.36 | 18.53 | 111,882 | +0.14(+0.76%) |
Jun 22, 2017 | 18.03 | 18.48 | 18.00 | 18.39 | 67,548 | +0.29(+1.60%) |
Jun 21, 2017 | 18.68 | 18.68 | 18.00 | 18.10 | 89,174 | -0.56(-3.00%) |
Jun 20, 2017 | 18.48 | 18.71 | 18.39 | 18.66 | 94,329 | +0.12(+0.65%) |
Jun 19, 2017 | 18.80 | 18.90 | 18.50 | 18.54 | 123,810 | -0.26(-1.38%) |
Jun 16, 2017 | 18.42 | 18.81 | 18.42 | 18.80 | 167,351 | +0.23(+1.24%) |
Jun 15, 2017 | 18.46 | 19.00 | 18.46 | 18.57 | 46,040 | -0.03(-0.16%) |
Jun 14, 2017 | 18.86 | 18.86 | 18.46 | 18.60 | 105,046 | -0.26(-1.38%) |
Jun 13, 2017 | 19.09 | 19.23 | 18.83 | 18.86 | 81,398 | -0.27(-1.41%) |
Jun 12, 2017 | 19.35 | 19.59 | 19.04 | 19.13 | 75,016 | -0.21(-1.09%) |
Jun 09, 2017 | 18.89 | 19.39 | 18.79 | 19.34 | 149,461 | +0.53(+2.82%) |
Jun 08, 2017 | 18.49 | 19.03 | 18.43 | 18.81 | 127,770 | +0.30(+1.62%) |
Jun 07, 2017 | 18.80 | 18.80 | 18.44 | 18.51 | 114,908 | -0.35(-1.86%) |
Jun 06, 2017 | 18.94 | 19.00 | 18.67 | 18.86 | 149,963 | -0.14(-0.74%) |
Jun 05, 2017 | 19.36 | 19.38 | 18.93 | 19.00 | 147,130 | -0.38(-1.96%) |
Jun 02, 2017 | 19.20 | 19.63 | 19.06 | 19.38 | 184,382 | +0.18(+0.94%) |
Jun 01, 2017 | 18.56 | 19.23 | 18.39 | 19.20 | 179,420 | +0.68(+3.67%) |
May 31, 2017 | 18.28 | 18.61 | 17.75 | 18.52 | 184,745 | +0.30(+1.65%) |
May 30, 2017 | 17.76 | 18.25 | 17.60 | 18.22 | 224,713 | +0.38(+2.13%) |
May 26, 2017 | 17.80 | 18.27 | 17.64 | 17.84 | 482,718 | -0.06(-0.34%) |
May 25, 2017 | 18.65 | 18.65 | 17.84 | 17.90 | 266,198 | -0.86(-4.58%) |
May 24, 2017 | 19.89 | 20.07 | 18.54 | 18.76 | 791,292 | -1.86(-9.02%) |
May 23, 2017 | 20.73 | 20.88 | 20.49 | 20.62 | 115,154 | -0.03(-0.15%) |
May 22, 2017 | 20.50 | 20.73 | 20.45 | 20.65 | 103,730 | +0.21(+1.03%) |
May 19, 2017 | 20.45 | 20.69 | 20.35 | 20.44 | 69,772 | -0.02(-0.10%) |
May 18, 2017 | 20.16 | 20.61 | 20.16 | 20.46 | 99,743 | +0.22(+1.09%) |
May 17, 2017 | 20.20 | 20.31 | 19.98 | 20.24 | 125,641 | -0.18(-0.88%) |
May 16, 2017 | 20.48 | 20.49 | 20.24 | 20.42 | 52,411 | -0.02(-0.10%) |
May 15, 2017 | 20.36 | 20.65 | 20.36 | 20.44 | 68,430 | +0.17(+0.84%) |
May 12, 2017 | 20.57 | 20.57 | 20.25 | 20.27 | 64,449 | -0.37(-1.79%) |
May 11, 2017 | 20.43 | 20.64 | 20.20 | 20.64 | 153,694 | +0.11(+0.54%) |
May 10, 2017 | 20.50 | 20.65 | 20.37 | 20.53 | 117,047 | +0.04(+0.20%) |
May 09, 2017 | 20.46 | 20.60 | 20.32 | 20.49 | 142,359 | -0.11(-0.53%) |
May 08, 2017 | 20.52 | 20.67 | 20.44 | 20.60 | 52,651 | +0.03(+0.15%) |
May 05, 2017 | 20.46 | 20.75 | 20.43 | 20.57 | 54,652 | +0.19(+0.93%) |
May 04, 2017 | 20.45 | 20.45 | 20.14 | 20.38 | 48,353 | -0.11(-0.54%) |
May 03, 2017 | 20.57 | 20.79 | 20.38 | 20.49 | 60,691 | -0.23(-1.11%) |
May 02, 2017 | 20.54 | 20.81 | 20.46 | 20.72 | 50,226 | +0.20(+0.97%) |