Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.71 | 20.16 | 19.57 | 20.16 | 818,809 | +0.52(+2.65%) |
Jul 28, 2017 | 19.16 | 19.66 | 19.15 | 19.64 | 485,854 | +0.48(+2.49%) |
Jul 27, 2017 | 19.19 | 19.25 | 19.05 | 19.16 | 578,452 | -0.01(-0.07%) |
Jul 26, 2017 | 19.08 | 19.23 | 19.02 | 19.17 | 766,949 | +0.11(+0.60%) |
Jul 25, 2017 | 19.00 | 19.21 | 18.94 | 19.06 | 566,966 | +0.18(+0.94%) |
Jul 24, 2017 | 18.52 | 18.90 | 18.37 | 18.88 | 2,587,472 | +0.38(+2.04%) |
Jul 21, 2017 | 18.56 | 18.60 | 18.46 | 18.50 | 1,492,111 | -0.05(-0.27%) |
Jul 20, 2017 | 18.60 | 18.64 | 18.47 | 18.55 | 758,501 | +0.02(+0.12%) |
Jul 19, 2017 | 18.65 | 18.65 | 18.48 | 18.53 | 1,375,102 | -0.06(-0.34%) |
Jul 18, 2017 | 18.67 | 18.76 | 18.52 | 18.59 | 680,086 | -0.08(-0.42%) |
Jul 17, 2017 | 18.62 | 18.79 | 18.52 | 18.67 | 1,053,675 | +0.06(+0.35%) |
Jul 14, 2017 | 18.94 | 19.05 | 18.58 | 18.61 | 1,132,455 | -0.38(-1.99%) |
Jul 13, 2017 | 18.80 | 18.99 | 18.73 | 18.99 | 1,111,924 | +0.21(+1.10%) |
Jul 12, 2017 | 18.32 | 18.80 | 18.32 | 18.78 | 1,516,990 | +0.50(+2.73%) |
Jul 11, 2017 | 18.37 | 18.37 | 18.19 | 18.28 | 865,687 | -0.07(-0.39%) |
Jul 10, 2017 | 18.20 | 18.37 | 18.14 | 18.35 | 613,452 | +0.15(+0.82%) |
Jul 07, 2017 | 18.21 | 18.29 | 18.12 | 18.20 | 874,588 | +0.03(+0.16%) |
Jul 06, 2017 | 18.25 | 18.29 | 18.10 | 18.17 | 656,919 | -0.06(-0.31%) |
Jul 05, 2017 | 18.33 | 18.44 | 18.15 | 18.23 | 1,510,292 | -0.06(-0.35%) |
Jul 03, 2017 | 18.21 | 18.43 | 18.21 | 18.29 | 179,187 | +0.18(+0.98%) |
Jun 30, 2017 | 18.07 | 18.25 | 17.96 | 18.12 | 416,320 | +0.13(+0.71%) |
Jun 29, 2017 | 18.10 | 18.43 | 17.89 | 17.99 | 500,795 | -0.04(-0.24%) |
Jun 28, 2017 | 18.07 | 18.15 | 17.71 | 18.03 | 476,521 | +0.04(+0.24%) |
Jun 27, 2017 | 18.03 | 18.10 | 17.95 | 17.99 | 405,851 | -0.04(-0.20%) |
Jun 26, 2017 | 17.98 | 18.15 | 17.91 | 18.02 | 299,307 | +0.12(+0.68%) |
Jun 23, 2017 | 18.02 | 18.17 | 17.85 | 17.90 | 733,278 | -0.06(-0.36%) |
Jun 22, 2017 | 17.94 | 18.05 | 17.90 | 17.97 | 367,650 | +0.08(+0.44%) |
Jun 21, 2017 | 18.06 | 18.14 | 17.89 | 17.89 | 467,616 | -0.15(-0.83%) |
Jun 20, 2017 | 18.15 | 18.18 | 17.91 | 18.04 | 518,598 | -0.16(-0.86%) |
Jun 19, 2017 | 18.17 | 18.29 | 18.07 | 18.20 | 306,670 | +0.09(+0.51%) |
Jun 16, 2017 | 18.10 | 18.12 | 17.94 | 18.10 | 490,227 | +0.07(+0.40%) |
Jun 15, 2017 | 18.02 | 18.11 | 17.85 | 18.03 | 440,790 | -0.12(-0.67%) |
Jun 14, 2017 | 18.05 | 18.24 | 18.00 | 18.15 | 604,456 | +0.04(+0.24%) |
Jun 13, 2017 | 17.62 | 18.15 | 17.57 | 18.11 | 908,686 | +0.46(+2.63%) |
Jun 12, 2017 | 17.41 | 17.65 | 17.30 | 17.65 | 541,702 | +0.22(+1.27%) |
Jun 09, 2017 | 17.35 | 17.45 | 17.06 | 17.43 | 574,887 | +0.09(+0.49%) |
Jun 08, 2017 | 17.30 | 17.47 | 17.09 | 17.34 | 857,468 | +0.08(+0.45%) |
Jun 07, 2017 | 17.57 | 17.67 | 17.24 | 17.26 | 1,273,157 | -0.20(-1.14%) |
Jun 06, 2017 | 17.60 | 17.65 | 17.34 | 17.46 | 727,136 | -0.18(-1.01%) |
Jun 05, 2017 | 17.64 | 17.81 | 17.58 | 17.64 | 428,913 | -0.02(-0.12%) |
Jun 02, 2017 | 17.58 | 17.72 | 17.51 | 17.66 | 904,825 | +0.04(+0.20%) |
Jun 01, 2017 | 17.65 | 17.80 | 17.53 | 17.62 | 948,818 | +0.01(+0.08%) |
May 31, 2017 | 17.81 | 17.81 | 17.49 | 17.61 | 534,208 | -0.14(-0.80%) |
May 30, 2017 | 17.70 | 17.86 | 17.64 | 17.75 | 454,794 | +0.06(+0.32%) |
May 26, 2017 | 17.75 | 17.85 | 17.67 | 17.70 | 257,894 | -0.01(-0.08%) |
May 25, 2017 | 17.82 | 17.82 | 17.67 | 17.71 | 318,458 | -0.04(-0.20%) |
May 24, 2017 | 17.54 | 17.85 | 17.48 | 17.75 | 542,898 | +0.24(+1.34%) |
May 23, 2017 | 17.23 | 17.51 | 17.17 | 17.51 | 790,928 | +0.36(+2.12%) |
May 22, 2017 | 17.18 | 17.25 | 17.08 | 17.15 | 398,280 | -0.08(-0.46%) |
May 19, 2017 | 17.04 | 17.28 | 17.03 | 17.23 | 500,850 | +0.30(+1.77%) |
May 18, 2017 | 17.00 | 17.09 | 16.84 | 16.93 | 542,853 | -0.26(-1.49%) |
May 17, 2017 | 17.13 | 17.24 | 17.13 | 17.18 | 379,136 | -0.11(-0.62%) |
May 16, 2017 | 17.25 | 17.30 | 17.15 | 17.29 | 604,114 | +0.01(+0.08%) |
May 15, 2017 | 17.01 | 17.29 | 16.98 | 17.28 | 558,426 | +0.33(+1.93%) |
May 12, 2017 | 16.95 | 17.10 | 16.89 | 16.95 | 649,413 | +0.00(+0.00%) |
May 11, 2017 | 16.88 | 17.05 | 16.79 | 16.95 | 341,952 | +0.06(+0.38%) |
May 10, 2017 | 16.90 | 17.07 | 16.69 | 16.88 | 549,322 | +0.04(+0.21%) |
May 09, 2017 | 17.11 | 17.11 | 16.80 | 16.85 | 459,128 | -0.24(-1.42%) |
May 08, 2017 | 17.07 | 17.19 | 16.99 | 17.09 | 415,892 | -0.09(-0.50%) |
May 05, 2017 | 17.21 | 17.23 | 17.05 | 17.18 | 387,146 | +0.04(+0.25%) |
May 04, 2017 | 17.23 | 17.23 | 16.93 | 17.13 | 685,626 | -0.13(-0.74%) |
May 03, 2017 | 17.35 | 17.51 | 17.15 | 17.26 | 766,371 | -0.06(-0.37%) |
May 02, 2017 | 17.13 | 17.45 | 17.06 | 17.33 | 738,391 | +0.12(+0.70%) |