Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.76 | 18.57 | 17.76 | 18.26 | 36,767 | +0.50(+2.83%) |
Jul 28, 2017 | 17.61 | 18.62 | 17.61 | 17.76 | 41,967 | +0.10(+0.57%) |
Jul 27, 2017 | 18.16 | 18.69 | 17.56 | 17.66 | 80,920 | -1.31(-6.90%) |
Jul 26, 2017 | 20.13 | 20.13 | 18.62 | 18.97 | 39,772 | -0.81(-4.07%) |
Jul 25, 2017 | 19.37 | 20.13 | 19.25 | 19.77 | 30,697 | +0.40(+2.08%) |
Jul 24, 2017 | 19.97 | 20.13 | 19.17 | 19.37 | 21,888 | -0.75(-3.75%) |
Jul 21, 2017 | 19.67 | 20.48 | 19.52 | 20.13 | 24,465 | +0.40(+2.04%) |
Jul 20, 2017 | 19.27 | 20.53 | 19.27 | 19.72 | 56,448 | +0.45(+2.35%) |
Jul 19, 2017 | 18.52 | 19.62 | 18.52 | 19.27 | 49,727 | +0.55(+2.96%) |
Jul 18, 2017 | 18.87 | 19.12 | 18.41 | 18.72 | 16,760 | -0.10(-0.53%) |
Jul 17, 2017 | 18.67 | 19.37 | 18.62 | 18.82 | 22,694 | +0.20(+1.08%) |
Jul 14, 2017 | 18.01 | 19.22 | 18.01 | 18.62 | 43,967 | +0.55(+3.06%) |
Jul 13, 2017 | 17.71 | 18.26 | 17.71 | 18.06 | 27,857 | +0.30(+1.70%) |
Jul 12, 2017 | 18.16 | 18.46 | 17.66 | 17.76 | 42,269 | -0.20(-1.12%) |
Jul 11, 2017 | 18.01 | 18.26 | 17.31 | 17.96 | 25,300 | +0.05(+0.28%) |
Jul 10, 2017 | 17.31 | 18.26 | 17.16 | 17.91 | 63,833 | +0.45(+2.59%) |
Jul 07, 2017 | 18.01 | 18.11 | 17.26 | 17.46 | 61,451 | -0.75(-4.14%) |
Jul 06, 2017 | 18.21 | 18.72 | 18.01 | 18.21 | 42,467 | +0.50(+2.84%) |
Jul 05, 2017 | 19.62 | 19.75 | 17.61 | 17.71 | 45,673 | -1.86(-9.51%) |
Jul 03, 2017 | 17.61 | 19.77 | 17.61 | 19.57 | 63,532 | +2.01(+11.46%) |
Jun 30, 2017 | 17.96 | 18.04 | 17.31 | 17.56 | 84,495 | -0.35(-1.97%) |
Jun 29, 2017 | 18.21 | 18.41 | 17.86 | 17.91 | 29,497 | -0.20(-1.11%) |
Jun 28, 2017 | 18.16 | 18.46 | 17.91 | 18.11 | 42,553 | +0.15(+0.84%) |
Jun 27, 2017 | 18.36 | 18.36 | 17.86 | 17.96 | 60,814 | -0.25(-1.38%) |
Jun 26, 2017 | 18.72 | 18.87 | 18.15 | 18.21 | 30,655 | -0.35(-1.90%) |
Jun 23, 2017 | 17.71 | 18.86 | 17.71 | 18.57 | 25,089 | +0.86(+4.83%) |
Jun 22, 2017 | 17.81 | 18.62 | 17.61 | 17.71 | 48,830 | -0.25(-1.40%) |
Jun 21, 2017 | 18.41 | 18.72 | 17.81 | 17.96 | 52,571 | -0.55(-2.99%) |
Jun 20, 2017 | 19.37 | 19.61 | 18.29 | 18.52 | 53,879 | -1.11(-5.64%) |
Jun 19, 2017 | 19.47 | 20.07 | 19.37 | 19.62 | 576,864 | +0.20(+1.04%) |
Jun 16, 2017 | 19.12 | 19.57 | 18.97 | 19.42 | 25,492 | +0.15(+0.78%) |
Jun 15, 2017 | 19.62 | 20.28 | 18.87 | 19.27 | 19,162 | -0.55(-2.79%) |
Jun 14, 2017 | 20.28 | 20.48 | 19.37 | 19.82 | 18,587 | -0.50(-2.48%) |
Jun 13, 2017 | 19.47 | 20.78 | 19.47 | 20.33 | 34,196 | +0.86(+4.39%) |
Jun 12, 2017 | 20.53 | 21.08 | 19.37 | 19.47 | 50,641 | -1.06(-5.15%) |
Jun 09, 2017 | 20.48 | 20.78 | 20.23 | 20.53 | 30,752 | +0.10(+0.49%) |
Jun 08, 2017 | 20.13 | 21.28 | 19.97 | 20.43 | 52,165 | +0.15(+0.74%) |
Jun 07, 2017 | 19.87 | 20.43 | 19.52 | 20.28 | 73,249 | +0.45(+2.28%) |
Jun 06, 2017 | 17.76 | 20.07 | 17.76 | 19.82 | 57,183 | +1.86(+10.36%) |
Jun 05, 2017 | 18.92 | 18.92 | 17.01 | 17.96 | 138,296 | -1.06(-5.56%) |
Jun 02, 2017 | 19.57 | 19.87 | 18.92 | 19.02 | 75,309 | -0.55(-2.83%) |
Jun 01, 2017 | 19.22 | 20.13 | 19.22 | 19.57 | 66,213 | +0.30(+1.57%) |
May 31, 2017 | 20.13 | 20.20 | 19.07 | 19.27 | 115,289 | -0.91(-4.49%) |
May 30, 2017 | 22.14 | 22.39 | 20.18 | 20.18 | 113,559 | -2.01(-9.07%) |
May 26, 2017 | 22.64 | 23.14 | 22.19 | 22.19 | 45,752 | -0.35(-1.56%) |
May 25, 2017 | 23.80 | 24.05 | 22.44 | 22.54 | 80,783 | -1.51(-6.28%) |
May 24, 2017 | 23.85 | 24.20 | 23.45 | 24.05 | 109,861 | +0.20(+0.84%) |
May 23, 2017 | 23.60 | 23.92 | 23.30 | 23.85 | 30,342 | +0.25(+1.07%) |
May 22, 2017 | 23.65 | 23.90 | 23.24 | 23.60 | 65,810 | -0.05(-0.21%) |
May 19, 2017 | 23.90 | 24.50 | 23.40 | 23.65 | 90,307 | -0.30(-1.26%) |
May 18, 2017 | 23.90 | 24.89 | 23.90 | 23.95 | 51,980 | +0.00(+0.00%) |
May 17, 2017 | 23.04 | 24.40 | 23.03 | 23.95 | 51,050 | +0.35(+1.49%) |
May 16, 2017 | 23.30 | 24.15 | 23.14 | 23.60 | 57,486 | +0.10(+0.43%) |
May 15, 2017 | 23.14 | 23.90 | 23.11 | 23.50 | 35,244 | +0.40(+1.74%) |
May 12, 2017 | 23.40 | 23.52 | 22.84 | 23.09 | 32,350 | -0.65(-2.75%) |
May 11, 2017 | 24.05 | 24.10 | 23.30 | 23.75 | 16,917 | -0.40(-1.67%) |
May 10, 2017 | 23.04 | 24.65 | 23.04 | 24.15 | 59,274 | +1.11(+4.80%) |
May 09, 2017 | 23.65 | 23.95 | 22.80 | 23.04 | 37,955 | -0.75(-3.17%) |
May 08, 2017 | 23.45 | 24.40 | 23.27 | 23.80 | 46,523 | +0.05(+0.21%) |
May 05, 2017 | 22.74 | 23.90 | 22.65 | 23.75 | 22,893 | +0.96(+4.19%) |
May 04, 2017 | 23.50 | 23.70 | 22.59 | 22.79 | 72,023 | -0.70(-3.00%) |
May 03, 2017 | 23.90 | 24.25 | 23.15 | 23.50 | 66,688 | -0.60(-2.49%) |
May 02, 2017 | 24.10 | 24.85 | 23.88 | 24.10 | 71,976 | -0.20(-0.82%) |