Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.59 | 17.78 | 17.49 | 17.49 | 362,817 | +0.05(+0.28%) |
Jul 28, 2017 | 17.59 | 17.73 | 17.37 | 17.44 | 357,653 | -0.19(-1.10%) |
Jul 27, 2017 | 17.73 | 17.76 | 17.54 | 17.64 | 202,538 | -0.05(-0.27%) |
Jul 26, 2017 | 17.78 | 17.83 | 17.64 | 17.69 | 196,285 | -0.05(-0.27%) |
Jul 25, 2017 | 17.98 | 17.98 | 17.64 | 17.73 | 369,051 | -0.15(-0.81%) |
Jul 24, 2017 | 17.93 | 17.93 | 17.73 | 17.88 | 126,123 | -0.05(-0.27%) |
Jul 21, 2017 | 18.02 | 18.07 | 17.83 | 17.93 | 220,678 | +0.05(+0.27%) |
Jul 20, 2017 | 17.93 | 18.03 | 17.83 | 17.88 | 115,826 | -0.05(-0.27%) |
Jul 19, 2017 | 17.93 | 18.02 | 17.59 | 17.93 | 320,709 | +0.05(+0.27%) |
Jul 18, 2017 | 18.12 | 18.22 | 17.83 | 17.88 | 199,599 | -0.19(-1.07%) |
Jul 17, 2017 | 17.93 | 18.24 | 17.93 | 18.07 | 189,935 | +0.10(+0.54%) |
Jul 14, 2017 | 17.93 | 18.17 | 17.88 | 17.98 | 315,976 | +0.00(+0.00%) |
Jul 13, 2017 | 17.88 | 18.02 | 17.73 | 17.98 | 196,618 | +0.05(+0.27%) |
Jul 12, 2017 | 17.69 | 17.98 | 17.69 | 17.93 | 139,418 | +0.29(+1.65%) |
Jul 11, 2017 | 17.54 | 17.69 | 17.39 | 17.64 | 118,231 | +0.10(+0.55%) |
Jul 10, 2017 | 17.83 | 17.83 | 17.54 | 17.54 | 138,933 | -0.39(-2.16%) |
Jul 07, 2017 | 17.64 | 17.93 | 17.59 | 17.93 | 93,942 | +0.29(+1.65%) |
Jul 06, 2017 | 18.02 | 18.02 | 17.55 | 17.64 | 182,655 | -0.44(-2.41%) |
Jul 05, 2017 | 18.12 | 18.22 | 17.93 | 18.07 | 233,716 | -0.15(-0.80%) |
Jul 03, 2017 | 18.22 | 18.36 | 18.07 | 18.22 | 108,731 | +0.05(+0.27%) |
Jun 30, 2017 | 18.17 | 18.27 | 18.02 | 18.17 | 195,671 | +0.05(+0.27%) |
Jun 29, 2017 | 18.27 | 18.32 | 17.93 | 18.12 | 131,668 | -0.19(-1.06%) |
Jun 28, 2017 | 17.98 | 18.51 | 17.93 | 18.32 | 188,531 | +0.29(+1.61%) |
Jun 27, 2017 | 18.27 | 18.32 | 17.88 | 18.02 | 471,968 | -0.24(-1.33%) |
Jun 26, 2017 | 18.90 | 18.90 | 18.17 | 18.27 | 217,005 | -0.68(-3.58%) |
Jun 23, 2017 | 18.46 | 18.95 | 18.41 | 18.95 | 454,139 | +0.53(+2.89%) |
Jun 22, 2017 | 18.07 | 18.75 | 18.07 | 18.41 | 369,535 | +0.29(+1.60%) |
Jun 21, 2017 | 17.93 | 18.27 | 17.59 | 18.12 | 295,737 | +0.24(+1.35%) |
Jun 20, 2017 | 17.73 | 17.88 | 17.49 | 17.88 | 157,099 | +0.10(+0.55%) |
Jun 19, 2017 | 17.06 | 17.85 | 16.96 | 17.78 | 345,828 | +0.78(+4.56%) |
Jun 16, 2017 | 17.15 | 17.15 | 16.81 | 17.01 | 592,341 | -0.24(-1.40%) |
Jun 15, 2017 | 17.20 | 17.35 | 17.20 | 17.25 | 119,464 | -0.10(-0.56%) |
Jun 14, 2017 | 17.25 | 17.35 | 17.10 | 17.35 | 320,038 | +0.10(+0.56%) |
Jun 13, 2017 | 17.44 | 17.49 | 17.20 | 17.25 | 369,222 | -0.19(-1.11%) |
Jun 12, 2017 | 17.35 | 17.69 | 17.20 | 17.44 | 669,934 | +0.24(+1.41%) |
Jun 09, 2017 | 17.20 | 17.44 | 17.15 | 17.20 | 325,887 | +0.00(+0.00%) |
Jun 08, 2017 | 17.25 | 17.44 | 17.15 | 17.20 | 235,002 | -0.10(-0.56%) |
Jun 07, 2017 | 17.30 | 17.59 | 17.15 | 17.30 | 203,862 | +0.00(+0.00%) |
Jun 06, 2017 | 17.15 | 17.39 | 17.08 | 17.30 | 169,209 | +0.10(+0.56%) |
Jun 05, 2017 | 17.15 | 17.37 | 17.10 | 17.20 | 197,575 | +0.05(+0.28%) |
Jun 02, 2017 | 17.35 | 17.49 | 17.15 | 17.15 | 275,710 | -0.15(-0.84%) |
Jun 01, 2017 | 17.10 | 17.35 | 17.01 | 17.30 | 220,862 | +0.19(+1.13%) |
May 31, 2017 | 17.06 | 17.10 | 16.98 | 17.10 | 142,862 | +0.10(+0.57%) |
May 30, 2017 | 17.01 | 17.15 | 16.91 | 17.01 | 172,682 | -0.05(-0.28%) |
May 26, 2017 | 16.96 | 17.10 | 16.91 | 17.06 | 149,391 | +0.10(+0.57%) |
May 25, 2017 | 16.91 | 17.10 | 16.79 | 16.96 | 206,629 | +0.34(+2.04%) |
May 24, 2017 | 16.96 | 17.06 | 16.57 | 16.62 | 366,486 | -0.34(-2.00%) |
May 23, 2017 | 16.91 | 17.01 | 16.76 | 16.96 | 297,332 | +0.10(+0.57%) |
May 22, 2017 | 16.96 | 17.10 | 16.81 | 16.86 | 215,520 | -0.15(-0.85%) |
May 19, 2017 | 16.81 | 17.07 | 16.79 | 17.01 | 287,961 | +0.15(+0.86%) |
May 18, 2017 | 17.15 | 17.15 | 16.72 | 16.86 | 264,530 | -0.29(-1.70%) |
May 17, 2017 | 17.15 | 17.30 | 16.96 | 17.15 | 257,154 | -0.15(-0.84%) |
May 16, 2017 | 17.20 | 17.30 | 17.01 | 17.30 | 152,133 | +0.05(+0.28%) |
May 15, 2017 | 17.06 | 17.30 | 17.01 | 17.25 | 144,425 | +0.19(+1.14%) |
May 12, 2017 | 17.15 | 17.20 | 16.81 | 17.06 | 194,537 | -0.15(-0.84%) |
May 11, 2017 | 17.01 | 17.25 | 16.86 | 17.20 | 183,845 | +0.10(+0.57%) |
May 10, 2017 | 16.91 | 17.10 | 16.81 | 17.10 | 133,356 | +0.15(+0.86%) |
May 09, 2017 | 16.72 | 17.06 | 16.67 | 16.96 | 183,726 | +0.24(+1.45%) |
May 08, 2017 | 16.52 | 17.83 | 16.33 | 16.72 | 424,097 | +0.15(+0.88%) |
May 05, 2017 | 16.72 | 16.91 | 15.94 | 16.57 | 262,773 | -0.15(-0.87%) |
May 04, 2017 | 16.72 | 16.86 | 16.38 | 16.72 | 192,606 | +0.10(+0.58%) |
May 03, 2017 | 17.06 | 17.06 | 16.60 | 16.62 | 122,324 | -0.44(-2.56%) |
May 02, 2017 | 16.96 | 17.20 | 16.81 | 17.06 | 129,815 | +0.05(+0.29%) |