Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.64 | 18.76 | 18.05 | 18.75 | 103,142 | +0.13(+0.70%) |
Jul 28, 2017 | 17.56 | 18.71 | 17.48 | 18.62 | 67,337 | +0.90(+5.08%) |
Jul 27, 2017 | 19.10 | 19.10 | 17.43 | 17.72 | 71,919 | -1.27(-6.69%) |
Jul 26, 2017 | 16.76 | 19.36 | 16.76 | 18.99 | 198,142 | +1.92(+11.25%) |
Jul 25, 2017 | 16.99 | 17.36 | 16.63 | 17.07 | 199,888 | +0.28(+1.67%) |
Jul 24, 2017 | 16.97 | 17.08 | 16.61 | 16.79 | 51,632 | -0.16(-0.94%) |
Jul 21, 2017 | 16.98 | 17.34 | 16.72 | 16.95 | 106,089 | +0.02(+0.12%) |
Jul 20, 2017 | 16.51 | 17.00 | 16.37 | 16.93 | 51,251 | +0.39(+2.36%) |
Jul 19, 2017 | 16.63 | 16.88 | 16.17 | 16.54 | 162,091 | -0.19(-1.14%) |
Jul 18, 2017 | 16.98 | 16.98 | 16.10 | 16.73 | 167,210 | -0.26(-1.53%) |
Jul 17, 2017 | 16.67 | 17.20 | 16.60 | 16.99 | 57,757 | +0.31(+1.86%) |
Jul 14, 2017 | 16.61 | 16.74 | 16.60 | 16.68 | 55,639 | +0.00(+0.00%) |
Jul 13, 2017 | 16.54 | 16.74 | 16.06 | 16.68 | 65,182 | +0.07(+0.42%) |
Jul 12, 2017 | 15.91 | 16.71 | 15.90 | 16.61 | 419,133 | +0.61(+3.81%) |
Jul 11, 2017 | 16.50 | 16.50 | 15.86 | 16.00 | 206,436 | -0.51(-3.09%) |
Jul 10, 2017 | 17.15 | 17.39 | 16.44 | 16.51 | 53,182 | -0.79(-4.57%) |
Jul 07, 2017 | 17.59 | 17.59 | 17.20 | 17.30 | 46,405 | -0.30(-1.70%) |
Jul 06, 2017 | 18.23 | 18.29 | 17.51 | 17.60 | 88,126 | -0.72(-3.93%) |
Jul 05, 2017 | 18.20 | 18.46 | 18.20 | 18.32 | 127,648 | +0.13(+0.71%) |
Jul 03, 2017 | 17.71 | 18.27 | 17.52 | 18.19 | 68,289 | +0.66(+3.76%) |
Jun 30, 2017 | 17.82 | 17.83 | 17.48 | 17.53 | 119,192 | -0.22(-1.24%) |
Jun 29, 2017 | 17.93 | 17.93 | 17.58 | 17.75 | 67,438 | -0.06(-0.34%) |
Jun 28, 2017 | 17.85 | 17.95 | 17.70 | 17.81 | 80,163 | +0.05(+0.28%) |
Jun 27, 2017 | 17.97 | 18.05 | 17.38 | 17.76 | 92,107 | -0.24(-1.33%) |
Jun 26, 2017 | 17.84 | 18.47 | 17.84 | 18.00 | 51,474 | +0.19(+1.07%) |
Jun 23, 2017 | 17.94 | 18.01 | 17.64 | 17.81 | 48,052 | -0.12(-0.67%) |
Jun 22, 2017 | 18.56 | 18.63 | 17.81 | 17.93 | 44,337 | -0.57(-3.08%) |
Jun 21, 2017 | 18.85 | 18.96 | 18.20 | 18.50 | 54,923 | -0.23(-1.23%) |
Jun 20, 2017 | 19.06 | 19.06 | 18.64 | 18.73 | 23,650 | -0.33(-1.73%) |
Jun 19, 2017 | 18.78 | 19.14 | 18.32 | 19.06 | 49,179 | +0.33(+1.76%) |
Jun 16, 2017 | 18.83 | 18.84 | 18.49 | 18.73 | 63,211 | -0.25(-1.32%) |
Jun 15, 2017 | 18.92 | 19.17 | 18.12 | 18.98 | 77,035 | -0.23(-1.20%) |
Jun 14, 2017 | 18.74 | 19.39 | 18.23 | 19.21 | 79,748 | +0.46(+2.45%) |
Jun 13, 2017 | 18.64 | 18.87 | 18.36 | 18.75 | 85,245 | +0.11(+0.59%) |
Jun 12, 2017 | 18.84 | 18.88 | 18.13 | 18.64 | 110,656 | -0.11(-0.59%) |
Jun 09, 2017 | 18.62 | 18.85 | 18.14 | 18.75 | 400,100 | +0.13(+0.70%) |
Jun 08, 2017 | 18.65 | 18.86 | 18.17 | 18.62 | 52,749 | -0.07(-0.37%) |
Jun 07, 2017 | 17.87 | 18.74 | 17.87 | 18.69 | 55,710 | +0.98(+5.53%) |
Jun 06, 2017 | 18.03 | 18.08 | 17.71 | 17.71 | 29,714 | -0.50(-2.77%) |
Jun 05, 2017 | 18.35 | 18.45 | 18.01 | 18.21 | 26,796 | -0.05(-0.30%) |
Jun 02, 2017 | 18.54 | 18.89 | 18.24 | 18.27 | 67,936 | -0.28(-1.51%) |
Jun 01, 2017 | 18.51 | 18.64 | 17.17 | 18.55 | 59,914 | +0.13(+0.71%) |
May 31, 2017 | 18.20 | 18.49 | 17.98 | 18.42 | 89,378 | +0.28(+1.54%) |
May 30, 2017 | 17.52 | 18.34 | 17.42 | 18.14 | 45,676 | +0.53(+3.01%) |
May 26, 2017 | 17.93 | 18.48 | 17.25 | 17.61 | 26,510 | +0.03(+0.17%) |
May 25, 2017 | 17.77 | 17.77 | 17.02 | 17.58 | 72,755 | -0.10(-0.57%) |
May 24, 2017 | 18.00 | 18.04 | 17.67 | 17.68 | 59,488 | -0.28(-1.56%) |
May 23, 2017 | 17.05 | 18.20 | 16.75 | 17.96 | 90,878 | +1.04(+6.15%) |
May 22, 2017 | 17.03 | 17.07 | 16.71 | 16.92 | 28,606 | -0.01(-0.06%) |
May 19, 2017 | 16.65 | 17.05 | 16.53 | 16.93 | 46,029 | +0.34(+2.05%) |
May 18, 2017 | 16.26 | 16.67 | 16.23 | 16.59 | 49,425 | +0.36(+2.22%) |
May 17, 2017 | 16.82 | 16.92 | 16.11 | 16.23 | 159,798 | -0.69(-4.08%) |
May 16, 2017 | 16.99 | 17.03 | 16.59 | 16.92 | 71,026 | -0.03(-0.18%) |
May 15, 2017 | 16.69 | 17.65 | 16.69 | 16.95 | 120,820 | +0.27(+1.62%) |
May 12, 2017 | 17.04 | 17.17 | 16.56 | 16.68 | 106,608 | -0.44(-2.57%) |
May 11, 2017 | 17.23 | 17.65 | 17.02 | 17.12 | 123,963 | -0.21(-1.21%) |
May 10, 2017 | 17.46 | 17.46 | 17.15 | 17.33 | 83,568 | -0.16(-0.91%) |
May 09, 2017 | 17.69 | 17.79 | 17.42 | 17.49 | 59,824 | -0.22(-1.24%) |
May 08, 2017 | 18.14 | 18.39 | 17.65 | 17.71 | 41,138 | -0.45(-2.48%) |
May 05, 2017 | 18.67 | 18.67 | 18.09 | 18.16 | 68,362 | -0.52(-2.78%) |
May 04, 2017 | 18.51 | 18.91 | 18.22 | 18.68 | 104,405 | +0.16(+0.86%) |
May 03, 2017 | 18.76 | 19.04 | 18.05 | 18.52 | 106,057 | -0.38(-2.01%) |
May 02, 2017 | 18.95 | 19.02 | 18.42 | 18.90 | 93,554 | -0.05(-0.26%) |