Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.74 | 18.87 | 18.55 | 18.87 | 219,299 | +0.14(+0.74%) |
Jul 28, 2017 | 18.97 | 19.01 | 18.55 | 18.74 | 124,056 | -0.32(-1.69%) |
Jul 27, 2017 | 18.74 | 19.06 | 18.51 | 19.06 | 208,330 | +0.41(+2.22%) |
Jul 26, 2017 | 18.92 | 19.15 | 18.53 | 18.64 | 259,717 | -0.28(-1.46%) |
Jul 25, 2017 | 18.69 | 19.06 | 18.64 | 18.92 | 555,510 | +0.32(+1.73%) |
Jul 24, 2017 | 18.92 | 19.06 | 18.41 | 18.60 | 154,963 | -0.32(-1.70%) |
Jul 21, 2017 | 19.29 | 19.52 | 18.83 | 18.92 | 273,821 | -0.23(-1.20%) |
Jul 20, 2017 | 18.55 | 19.29 | 18.55 | 19.15 | 330,756 | +0.55(+2.96%) |
Jul 19, 2017 | 18.41 | 18.69 | 18.41 | 18.60 | 155,181 | +0.14(+0.75%) |
Jul 18, 2017 | 18.41 | 18.69 | 18.28 | 18.46 | 185,337 | +0.00(+0.00%) |
Jul 17, 2017 | 18.32 | 18.64 | 18.14 | 18.46 | 365,558 | +0.09(+0.50%) |
Jul 14, 2017 | 18.64 | 18.64 | 18.32 | 18.37 | 203,236 | -0.23(-1.24%) |
Jul 13, 2017 | 18.46 | 18.64 | 18.30 | 18.60 | 225,219 | +0.14(+0.75%) |
Jul 12, 2017 | 18.46 | 18.78 | 18.41 | 18.46 | 205,816 | +0.09(+0.50%) |
Jul 11, 2017 | 18.09 | 18.48 | 18.09 | 18.37 | 396,552 | +0.18(+1.01%) |
Jul 10, 2017 | 17.82 | 18.32 | 17.82 | 18.18 | 464,667 | +0.37(+2.06%) |
Jul 07, 2017 | 17.73 | 17.86 | 17.45 | 17.82 | 704,609 | +0.09(+0.52%) |
Jul 06, 2017 | 18.23 | 18.23 | 17.63 | 17.73 | 328,744 | -0.51(-2.77%) |
Jul 05, 2017 | 18.64 | 18.74 | 18.09 | 18.23 | 241,098 | -0.32(-1.73%) |
Jul 03, 2017 | 18.55 | 18.69 | 18.32 | 18.55 | 186,309 | +0.09(+0.50%) |
Jun 30, 2017 | 18.51 | 18.78 | 18.41 | 18.46 | 301,476 | -0.05(-0.25%) |
Jun 29, 2017 | 19.24 | 19.29 | 18.46 | 18.51 | 191,094 | -0.69(-3.59%) |
Jun 28, 2017 | 19.24 | 19.52 | 19.19 | 19.19 | 306,311 | +0.00(+0.00%) |
Jun 27, 2017 | 19.29 | 19.38 | 18.92 | 19.19 | 252,117 | +0.00(+0.00%) |
Jun 26, 2017 | 18.41 | 19.29 | 18.25 | 19.19 | 1,494,773 | +0.83(+4.50%) |
Jun 23, 2017 | 18.32 | 18.97 | 18.23 | 18.37 | 1,513,484 | +0.05(+0.25%) |
Jun 22, 2017 | 18.46 | 18.69 | 18.23 | 18.32 | 2,633,932 | -0.14(-0.75%) |
Jun 21, 2017 | 19.10 | 19.10 | 18.32 | 18.46 | 189,238 | -0.60(-3.13%) |
Jun 20, 2017 | 18.74 | 19.06 | 18.60 | 19.06 | 240,353 | +0.23(+1.22%) |
Jun 19, 2017 | 18.83 | 19.15 | 18.69 | 18.83 | 170,449 | +0.23(+1.23%) |
Jun 16, 2017 | 18.23 | 18.64 | 18.18 | 18.60 | 550,782 | +0.23(+1.25%) |
Jun 15, 2017 | 18.64 | 18.78 | 18.32 | 18.37 | 179,673 | -0.37(-1.96%) |
Jun 14, 2017 | 19.01 | 19.10 | 18.60 | 18.74 | 257,015 | +0.05(+0.25%) |
Jun 13, 2017 | 18.60 | 18.87 | 18.46 | 18.69 | 433,212 | +0.09(+0.49%) |
Jun 12, 2017 | 18.64 | 19.01 | 18.55 | 18.60 | 382,038 | -0.09(-0.49%) |
Jun 09, 2017 | 18.74 | 18.80 | 18.28 | 18.69 | 498,040 | +0.05(+0.25%) |
Jun 08, 2017 | 18.14 | 18.71 | 17.77 | 18.64 | 644,028 | +1.06(+6.01%) |
Jun 07, 2017 | 17.73 | 18.00 | 17.40 | 17.59 | 296,995 | -0.14(-0.78%) |
Jun 06, 2017 | 17.45 | 17.86 | 17.31 | 17.73 | 362,798 | +0.14(+0.78%) |
Jun 05, 2017 | 17.86 | 18.05 | 17.59 | 17.59 | 342,570 | -0.37(-2.05%) |
Jun 02, 2017 | 18.00 | 18.25 | 17.86 | 17.95 | 409,881 | -0.05(-0.25%) |
Jun 01, 2017 | 17.63 | 18.14 | 17.52 | 18.00 | 313,440 | +0.48(+2.73%) |
May 31, 2017 | 18.12 | 18.12 | 17.29 | 17.52 | 571,227 | -0.59(-3.28%) |
May 30, 2017 | 18.80 | 18.90 | 18.12 | 18.12 | 410,267 | -0.78(-4.12%) |
May 26, 2017 | 19.22 | 19.22 | 18.76 | 18.90 | 612,966 | -0.32(-1.67%) |
May 25, 2017 | 19.72 | 19.72 | 17.75 | 19.22 | 1,566,964 | -0.55(-2.78%) |
May 24, 2017 | 19.99 | 20.18 | 19.67 | 19.77 | 272,887 | -0.27(-1.37%) |
May 23, 2017 | 20.09 | 20.31 | 19.90 | 20.04 | 209,377 | +0.00(+0.00%) |
May 22, 2017 | 20.45 | 20.54 | 19.99 | 20.04 | 220,428 | -0.41(-2.01%) |
May 19, 2017 | 19.58 | 20.68 | 19.54 | 20.45 | 423,069 | +0.82(+4.20%) |
May 18, 2017 | 19.58 | 19.90 | 19.44 | 19.63 | 625,435 | -0.09(-0.46%) |
May 17, 2017 | 19.95 | 20.06 | 19.44 | 19.72 | 324,518 | -0.46(-2.27%) |
May 16, 2017 | 20.45 | 20.45 | 20.13 | 20.18 | 236,974 | -0.18(-0.90%) |
May 15, 2017 | 20.36 | 20.59 | 20.36 | 20.36 | 161,517 | +0.09(+0.45%) |
May 12, 2017 | 20.91 | 20.91 | 20.22 | 20.27 | 261,154 | -0.73(-3.49%) |
May 11, 2017 | 20.95 | 21.07 | 20.68 | 21.00 | 254,901 | +0.00(+0.00%) |
May 10, 2017 | 20.95 | 21.05 | 20.86 | 21.00 | 180,668 | +0.00(+0.00%) |
May 09, 2017 | 21.14 | 21.23 | 20.91 | 21.00 | 119,290 | -0.09(-0.43%) |
May 08, 2017 | 21.00 | 21.25 | 20.95 | 21.09 | 253,913 | +0.05(+0.22%) |
May 05, 2017 | 21.09 | 21.18 | 20.95 | 21.05 | 206,166 | +0.00(+0.00%) |
May 04, 2017 | 21.09 | 21.27 | 21.05 | 21.05 | 109,440 | +0.05(+0.22%) |
May 03, 2017 | 21.14 | 21.23 | 20.86 | 21.00 | 103,942 | -0.27(-1.29%) |
May 02, 2017 | 21.18 | 21.37 | 21.00 | 21.27 | 319,365 | +0.18(+0.87%) |