Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.42 | 16.68 | 16.09 | 16.28 | 163,387 | -0.06(-0.35%) |
Jul 28, 2017 | 16.66 | 16.66 | 16.01 | 16.34 | 183,077 | -0.50(-2.94%) |
Jul 27, 2017 | 17.01 | 17.04 | 16.45 | 16.84 | 138,016 | +0.04(+0.23%) |
Jul 26, 2017 | 17.26 | 17.58 | 16.55 | 16.80 | 176,572 | -0.42(-2.43%) |
Jul 25, 2017 | 17.17 | 17.75 | 17.06 | 17.22 | 194,206 | +0.28(+1.63%) |
Jul 24, 2017 | 16.63 | 16.96 | 16.40 | 16.94 | 249,194 | +0.21(+1.25%) |
Jul 21, 2017 | 17.37 | 17.37 | 16.56 | 16.73 | 219,150 | -0.55(-3.20%) |
Jul 20, 2017 | 17.57 | 17.01 | 17.28 | 126,982 | -0.27(-1.52%) | |
Jul 19, 2017 | 17.60 | 17.76 | 16.79 | 17.55 | 253,368 | -0.35(-1.97%) |
Jul 18, 2017 | 18.59 | 18.59 | 17.83 | 17.90 | 177,869 | -0.71(-3.84%) |
Jul 17, 2017 | 18.20 | 18.99 | 18.16 | 18.62 | 146,151 | +0.47(+2.57%) |
Jul 14, 2017 | 18.35 | 17.59 | 18.15 | 222,933 | +0.11(+0.63%) | |
Jul 13, 2017 | 17.53 | 18.07 | 17.32 | 18.04 | 189,092 | +0.58(+3.33%) |
Jul 12, 2017 | 18.20 | 18.47 | 17.35 | 17.46 | 234,091 | -0.49(-2.71%) |
Jul 11, 2017 | 17.78 | 18.01 | 17.38 | 17.94 | 207,691 | +0.41(+2.34%) |
Jul 10, 2017 | 17.67 | 18.00 | 17.42 | 17.53 | 175,976 | -0.21(-1.18%) |
Jul 07, 2017 | 17.68 | 17.77 | 16.72 | 17.74 | 351,366 | -0.15(-0.85%) |
Jul 06, 2017 | 18.08 | 18.67 | 17.79 | 17.89 | 129,703 | -0.21(-1.16%) |
Jul 05, 2017 | 18.37 | 18.90 | 17.70 | 18.10 | 260,903 | -0.45(-2.41%) |
Jul 03, 2017 | 19.05 | 17.83 | 18.55 | 65,977 | -0.01(-0.05%) | |
Jun 30, 2017 | 18.84 | 19.03 | 17.87 | 18.56 | 190,872 | -0.23(-1.22%) |
Jun 29, 2017 | 18.40 | 19.26 | 18.22 | 18.79 | 302,950 | +0.41(+2.23%) |
Jun 28, 2017 | 17.52 | 18.77 | 17.33 | 18.38 | 161,268 | +1.09(+6.28%) |
Jun 27, 2017 | 17.41 | 18.41 | 17.25 | 17.29 | 372,689 | +0.00(+0.00%) |
Jun 26, 2017 | 17.79 | 18.18 | 17.02 | 17.29 | 222,786 | -0.48(-2.68%) |
Jun 23, 2017 | 17.81 | 17.77 | 285,943 | +0.79(+4.66%) | ||
Jun 22, 2017 | 16.67 | 17.07 | 16.50 | 16.98 | 157,688 | +0.36(+2.18%) |
Jun 21, 2017 | 16.74 | 17.20 | 16.23 | 16.62 | 128,581 | -0.05(-0.29%) |
Jun 20, 2017 | 16.39 | 16.71 | 15.85 | 16.66 | 186,659 | +0.18(+1.10%) |
Jun 19, 2017 | 16.15 | 17.20 | 16.02 | 16.48 | 261,815 | +0.49(+3.04%) |
Jun 16, 2017 | 16.20 | 16.42 | 15.65 | 16.00 | 314,201 | -0.37(-2.27%) |
Jun 15, 2017 | 16.32 | 16.65 | 15.80 | 16.37 | 366,432 | -0.30(-1.83%) |
Jun 14, 2017 | 17.99 | 18.01 | 16.30 | 16.67 | 300,663 | -1.33(-7.41%) |
Jun 13, 2017 | 18.08 | 18.43 | 17.82 | 18.01 | 231,997 | +0.00(+0.00%) |
Jun 12, 2017 | 17.72 | 18.56 | 17.59 | 18.01 | 222,013 | +0.26(+1.45%) |
Jun 09, 2017 | 17.72 | 18.46 | 17.39 | 17.75 | 245,188 | +0.08(+0.43%) |
Jun 08, 2017 | 16.32 | 18.06 | 16.06 | 17.67 | 289,946 | +1.29(+7.85%) |
Jun 07, 2017 | 16.94 | 17.19 | 16.17 | 16.39 | 303,197 | -0.51(-3.04%) |
Jun 06, 2017 | 16.65 | 17.05 | 16.21 | 16.90 | 171,620 | +0.15(+0.91%) |
Jun 05, 2017 | 16.29 | 17.23 | 16.21 | 16.75 | 280,855 | +0.43(+2.63%) |
Jun 02, 2017 | 16.48 | 16.85 | 15.85 | 16.32 | 249,168 | -0.13(-0.81%) |
Jun 01, 2017 | 15.73 | 16.55 | 15.48 | 16.45 | 288,173 | +0.76(+4.86%) |
May 31, 2017 | 16.00 | 16.12 | 15.08 | 15.69 | 357,299 | -0.24(-1.50%) |
May 30, 2017 | 15.85 | 16.20 | 15.37 | 15.93 | 252,697 | -0.05(-0.30%) |
May 26, 2017 | 16.46 | 16.50 | 15.86 | 15.98 | 234,894 | -0.41(-2.50%) |
May 25, 2017 | 16.69 | 17.19 | 16.18 | 16.39 | 282,454 | -0.22(-1.32%) |
May 24, 2017 | 17.29 | 17.79 | 16.53 | 16.61 | 397,023 | -0.64(-3.70%) |
May 23, 2017 | 16.62 | 17.46 | 16.24 | 17.24 | 376,672 | +0.72(+4.38%) |
May 22, 2017 | 16.67 | 17.05 | 16.37 | 16.52 | 207,704 | -0.09(-0.52%) |
May 19, 2017 | 16.54 | 16.96 | 16.08 | 16.61 | 333,677 | +0.40(+2.47%) |
May 18, 2017 | 16.19 | 16.54 | 15.72 | 16.21 | 321,855 | -0.22(-1.33%) |
May 17, 2017 | 16.88 | 17.38 | 16.11 | 16.43 | 234,140 | -0.86(-4.96%) |
May 16, 2017 | 17.27 | 17.57 | 16.82 | 17.28 | 307,476 | +0.08(+0.44%) |
May 15, 2017 | 16.50 | 17.40 | 16.08 | 17.21 | 330,830 | +0.98(+6.04%) |
May 12, 2017 | 16.75 | 16.97 | 16.06 | 16.23 | 346,536 | -0.77(-4.54%) |
May 11, 2017 | 17.37 | 17.56 | 16.73 | 17.00 | 248,954 | -0.43(-2.46%) |
May 10, 2017 | 17.43 | 17.64 | 16.93 | 17.42 | 329,352 | +0.09(+0.49%) |
May 09, 2017 | 17.71 | 17.79 | 17.13 | 17.34 | 369,710 | -0.06(-0.33%) |
May 08, 2017 | 18.29 | 18.60 | 17.15 | 17.40 | 334,049 | -0.70(-3.89%) |
May 05, 2017 | 17.73 | 18.35 | 17.32 | 18.10 | 378,302 | +0.37(+2.09%) |
May 04, 2017 | 18.56 | 18.74 | 17.43 | 17.73 | 379,859 | -1.60(-8.27%) |
May 03, 2017 | 20.02 | 20.52 | 18.87 | 19.33 | 335,231 | -1.23(-5.97%) |
May 02, 2017 | 21.89 | 22.30 | 20.50 | 20.56 | 408,188 | -1.33(-6.09%) |