Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.53 | 21.19 | 20.53 | 21.10 | 44,544 | +1.05(+5.22%) |
Jul 28, 2017 | 20.70 | 21.13 | 20.04 | 20.06 | 29,884 | +0.17(+0.87%) |
Jul 27, 2017 | 20.19 | 20.44 | 19.81 | 19.88 | 8,900 | +0.05(+0.24%) |
Jul 26, 2017 | 19.76 | 19.92 | 19.67 | 19.84 | 13,326 | +0.24(+1.21%) |
Jul 25, 2017 | 20.00 | 20.00 | 19.56 | 19.60 | 10,777 | -0.28(-1.41%) |
Jul 24, 2017 | 19.64 | 19.92 | 19.45 | 19.88 | 14,983 | +0.37(+1.92%) |
Jul 21, 2017 | 19.38 | 19.58 | 19.25 | 19.50 | 13,965 | +0.07(+0.34%) |
Jul 20, 2017 | 19.61 | 19.61 | 19.32 | 19.44 | 6,513 | -0.29(-1.48%) |
Jul 19, 2017 | 19.78 | 19.80 | 19.59 | 19.73 | 10,073 | +0.15(+0.76%) |
Jul 18, 2017 | 19.63 | 19.63 | 19.34 | 19.58 | 6,864 | -0.00(-0.01%) |
Jul 17, 2017 | 19.50 | 19.70 | 19.50 | 19.58 | 10,330 | -0.04(-0.23%) |
Jul 14, 2017 | 19.26 | 19.63 | 19.26 | 19.63 | 10,572 | +0.39(+2.04%) |
Jul 13, 2017 | 19.27 | 19.31 | 18.94 | 19.23 | 6,894 | -0.03(-0.15%) |
Jul 12, 2017 | 19.04 | 19.26 | 19.02 | 19.26 | 6,442 | +0.51(+2.73%) |
Jul 11, 2017 | 18.70 | 18.76 | 18.46 | 18.75 | 12,863 | +0.04(+0.22%) |
Jul 10, 2017 | 18.37 | 18.83 | 18.37 | 18.71 | 7,065 | +0.33(+1.81%) |
Jul 07, 2017 | 18.31 | 18.38 | 18.16 | 18.38 | 8,294 | +0.17(+0.91%) |
Jul 06, 2017 | 18.42 | 18.43 | 18.15 | 18.21 | 14,210 | -0.35(-1.89%) |
Jul 05, 2017 | 18.67 | 18.72 | 18.34 | 18.56 | 17,073 | -0.05(-0.26%) |
Jul 03, 2017 | 18.79 | 18.79 | 18.56 | 18.61 | 8,221 | +0.08(+0.42%) |
Jun 30, 2017 | 18.50 | 18.60 | 18.37 | 18.53 | 21,074 | +0.24(+1.33%) |
Jun 29, 2017 | 18.60 | 19.00 | 18.01 | 18.29 | 27,713 | -0.27(-1.47%) |
Jun 28, 2017 | 18.45 | 18.72 | 18.45 | 18.56 | 13,187 | +0.50(+2.77%) |
Jun 27, 2017 | 17.74 | 18.10 | 17.59 | 18.06 | 17,571 | +0.41(+2.33%) |
Jun 26, 2017 | 18.06 | 18.18 | 17.62 | 17.65 | 15,983 | -0.80(-4.32%) |
Jun 23, 2017 | 17.87 | 18.45 | 17.72 | 18.45 | 9,463 | +0.70(+3.96%) |
Jun 22, 2017 | 17.53 | 17.75 | 17.53 | 17.75 | 9,428 | +0.33(+1.91%) |
Jun 21, 2017 | 17.69 | 17.69 | 17.27 | 17.41 | 6,181 | -0.32(-1.78%) |
Jun 20, 2017 | 17.96 | 17.97 | 17.65 | 17.73 | 8,279 | -0.38(-2.10%) |
Jun 19, 2017 | 17.99 | 18.23 | 17.82 | 18.11 | 31,835 | +0.19(+1.06%) |
Jun 16, 2017 | 17.35 | 17.92 | 17.35 | 17.92 | 124,909 | +0.42(+2.42%) |
Jun 15, 2017 | 17.36 | 17.60 | 17.35 | 17.50 | 17,099 | -0.02(-0.14%) |
Jun 14, 2017 | 17.78 | 18.00 | 17.52 | 17.52 | 14,748 | -0.20(-1.11%) |
Jun 13, 2017 | 17.50 | 17.74 | 17.50 | 17.72 | 7,080 | +0.31(+1.78%) |
Jun 12, 2017 | 17.28 | 17.48 | 17.28 | 17.41 | 7,835 | +0.07(+0.41%) |
Jun 09, 2017 | 17.27 | 17.42 | 17.11 | 17.34 | 9,223 | +0.02(+0.14%) |
Jun 08, 2017 | 16.90 | 17.34 | 16.76 | 17.31 | 21,021 | +0.40(+2.36%) |
Jun 07, 2017 | 17.28 | 17.28 | 16.88 | 16.91 | 23,108 | -0.33(-1.90%) |
Jun 06, 2017 | 17.16 | 17.32 | 17.07 | 17.24 | 13,393 | +0.12(+0.70%) |
Jun 05, 2017 | 17.27 | 17.41 | 17.11 | 17.12 | 6,815 | +0.01(+0.03%) |
Jun 02, 2017 | 17.12 | 17.29 | 17.09 | 17.12 | 9,092 | -0.15(-0.86%) |
Jun 01, 2017 | 17.00 | 17.32 | 17.00 | 17.26 | 6,847 | +0.33(+1.93%) |
May 31, 2017 | 17.19 | 17.23 | 16.89 | 16.94 | 12,626 | -0.34(-1.96%) |
May 30, 2017 | 17.22 | 17.35 | 17.19 | 17.28 | 16,260 | +0.27(+1.58%) |
May 26, 2017 | 16.83 | 17.18 | 16.83 | 17.01 | 8,635 | +0.13(+0.76%) |
May 25, 2017 | 17.21 | 17.21 | 16.88 | 16.88 | 8,423 | -0.22(-1.26%) |
May 24, 2017 | 16.80 | 17.12 | 16.79 | 17.09 | 15,553 | +0.30(+1.77%) |
May 23, 2017 | 17.02 | 17.15 | 16.76 | 16.80 | 15,035 | -0.08(-0.48%) |
May 22, 2017 | 16.97 | 17.03 | 16.67 | 16.88 | 5,359 | -0.10(-0.58%) |
May 19, 2017 | 16.69 | 17.15 | 16.69 | 16.98 | 26,162 | +0.26(+1.57%) |
May 18, 2017 | 16.92 | 16.97 | 16.66 | 16.71 | 28,973 | -0.14(-0.83%) |
May 17, 2017 | 17.16 | 17.22 | 16.81 | 16.86 | 17,971 | -0.49(-2.83%) |
May 16, 2017 | 17.43 | 17.44 | 17.23 | 17.35 | 22,514 | -0.01(-0.07%) |
May 15, 2017 | 16.60 | 17.41 | 16.60 | 17.36 | 49,482 | +0.86(+5.24%) |
May 12, 2017 | 16.43 | 16.60 | 16.36 | 16.49 | 37,889 | -0.02(-0.14%) |
May 11, 2017 | 16.79 | 16.79 | 16.47 | 16.52 | 42,377 | -0.44(-2.59%) |
May 10, 2017 | 17.01 | 17.08 | 16.92 | 16.95 | 36,685 | -0.09(-0.55%) |
May 09, 2017 | 17.04 | 17.14 | 16.90 | 17.05 | 34,181 | +0.15(+0.86%) |
May 08, 2017 | 16.89 | 16.92 | 16.27 | 16.90 | 27,031 | +0.01(+0.07%) |
May 05, 2017 | 17.14 | 17.14 | 16.67 | 16.89 | 38,059 | -0.07(-0.41%) |
May 04, 2017 | 17.12 | 17.12 | 16.90 | 16.96 | 20,062 | -0.13(-0.75%) |
May 03, 2017 | 17.29 | 17.40 | 17.05 | 17.09 | 17,386 | -0.26(-1.48%) |
May 02, 2017 | 17.92 | 17.92 | 17.25 | 17.35 | 70,531 | -0.71(-3.95%) |