Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.40 | 18.50 | 18.30 | 18.41 | 135,781 | +0.03(+0.16%) |
Jul 28, 2017 | 18.34 | 18.56 | 18.31 | 18.38 | 139,101 | -0.04(-0.22%) |
Jul 27, 2017 | 18.27 | 18.42 | 18.16 | 18.42 | 102,816 | +0.17(+0.93%) |
Jul 26, 2017 | 18.31 | 18.45 | 18.17 | 18.25 | 147,523 | +0.02(+0.11%) |
Jul 25, 2017 | 18.13 | 18.35 | 18.13 | 18.23 | 149,816 | +0.27(+1.50%) |
Jul 24, 2017 | 18.07 | 18.07 | 17.94 | 17.96 | 160,809 | -0.06(-0.33%) |
Jul 21, 2017 | 18.16 | 18.16 | 17.99 | 18.02 | 75,608 | -0.19(-1.04%) |
Jul 20, 2017 | 18.40 | 18.45 | 18.19 | 18.21 | 103,060 | -0.08(-0.44%) |
Jul 19, 2017 | 18.01 | 18.30 | 18.00 | 18.29 | 225,887 | +0.27(+1.50%) |
Jul 18, 2017 | 18.19 | 18.19 | 17.92 | 18.02 | 104,408 | -0.08(-0.44%) |
Jul 17, 2017 | 18.09 | 18.23 | 18.08 | 18.10 | 139,771 | +0.00(+0.00%) |
Jul 14, 2017 | 18.03 | 18.15 | 17.99 | 18.10 | 106,816 | +0.10(+0.53%) |
Jul 13, 2017 | 17.91 | 18.02 | 17.84 | 18.00 | 71,913 | +0.10(+0.58%) |
Jul 12, 2017 | 18.03 | 18.11 | 17.85 | 17.90 | 228,698 | +0.02(+0.11%) |
Jul 11, 2017 | 17.78 | 17.93 | 17.68 | 17.88 | 115,480 | +0.12(+0.70%) |
Jul 10, 2017 | 17.65 | 17.80 | 17.61 | 17.75 | 140,117 | +0.07(+0.42%) |
Jul 07, 2017 | 17.67 | 17.70 | 17.48 | 17.68 | 170,840 | -0.03(-0.17%) |
Jul 06, 2017 | 18.00 | 18.01 | 17.68 | 17.71 | 230,644 | -0.24(-1.34%) |
Jul 05, 2017 | 18.27 | 18.28 | 17.88 | 17.95 | 178,712 | -0.36(-1.97%) |
Jul 03, 2017 | 18.01 | 18.41 | 18.01 | 18.31 | 144,610 | +0.33(+1.84%) |
Jun 30, 2017 | 18.00 | 18.07 | 17.86 | 17.98 | 135,874 | +0.10(+0.56%) |
Jun 29, 2017 | 17.90 | 18.09 | 17.86 | 17.88 | 181,679 | +0.03(+0.17%) |
Jun 28, 2017 | 17.76 | 17.97 | 17.76 | 17.85 | 94,019 | +0.11(+0.62%) |
Jun 27, 2017 | 17.81 | 17.92 | 17.74 | 17.74 | 76,667 | -0.02(-0.11%) |
Jun 26, 2017 | 17.85 | 17.89 | 17.68 | 17.76 | 135,615 | -0.04(-0.22%) |
Jun 23, 2017 | 17.64 | 17.80 | 17.61 | 17.80 | 202,231 | +0.19(+1.08%) |
Jun 22, 2017 | 17.67 | 17.78 | 17.58 | 17.61 | 134,608 | -0.02(-0.11%) |
Jun 21, 2017 | 17.92 | 18.00 | 17.54 | 17.63 | 563,185 | -0.33(-1.84%) |
Jun 20, 2017 | 17.98 | 18.00 | 17.74 | 17.96 | 240,579 | -0.21(-1.16%) |
Jun 19, 2017 | 18.27 | 18.29 | 18.15 | 18.17 | 133,805 | -0.12(-0.66%) |
Jun 16, 2017 | 18.10 | 18.29 | 17.99 | 18.29 | 126,844 | +0.19(+1.05%) |
Jun 15, 2017 | 18.21 | 18.31 | 18.06 | 18.10 | 250,625 | -0.21(-1.15%) |
Jun 14, 2017 | 18.66 | 18.66 | 18.20 | 18.31 | 182,942 | -0.39(-2.09%) |
Jun 13, 2017 | 18.55 | 18.73 | 18.54 | 18.70 | 283,472 | +0.15(+0.81%) |
Jun 12, 2017 | 18.56 | 18.74 | 18.50 | 18.55 | 142,630 | +0.15(+0.82%) |
Jun 09, 2017 | 18.00 | 18.47 | 18.00 | 18.40 | 214,262 | +0.44(+2.45%) |
Jun 08, 2017 | 17.94 | 18.10 | 17.93 | 17.96 | 186,704 | -0.06(-0.33%) |
Jun 07, 2017 | 18.28 | 18.34 | 17.92 | 18.02 | 271,043 | -0.33(-1.80%) |
Jun 06, 2017 | 18.08 | 18.37 | 18.05 | 18.35 | 114,337 | +0.25(+1.38%) |
Jun 05, 2017 | 18.01 | 18.17 | 18.01 | 18.10 | 150,293 | +0.02(+0.11%) |
Jun 02, 2017 | 18.23 | 18.23 | 18.01 | 18.08 | 282,486 | -0.22(-1.20%) |
Jun 01, 2017 | 18.23 | 18.38 | 18.14 | 18.30 | 121,169 | +0.10(+0.55%) |
May 31, 2017 | 18.18 | 18.22 | 18.08 | 18.20 | 222,500 | -0.06(-0.33%) |
May 30, 2017 | 18.42 | 18.45 | 18.26 | 18.26 | 611,944 | -0.27(-1.46%) |
May 26, 2017 | 18.51 | 18.55 | 18.43 | 18.53 | 169,206 | +0.02(+0.11%) |
May 25, 2017 | 18.84 | 19.04 | 18.46 | 18.51 | 250,556 | -0.39(-2.06%) |
May 24, 2017 | 18.98 | 19.03 | 18.81 | 18.90 | 77,983 | -0.08(-0.42%) |
May 23, 2017 | 18.99 | 19.02 | 18.90 | 18.98 | 89,772 | +0.00(+0.00%) |
May 22, 2017 | 19.10 | 19.10 | 18.90 | 18.98 | 183,337 | -0.04(-0.21%) |
May 19, 2017 | 18.84 | 19.05 | 18.83 | 19.02 | 164,423 | +0.29(+1.55%) |
May 18, 2017 | 18.65 | 18.84 | 18.58 | 18.73 | 121,213 | -0.04(-0.21%) |
May 17, 2017 | 18.88 | 18.97 | 18.76 | 18.77 | 131,663 | -0.19(-1.00%) |
May 16, 2017 | 19.10 | 19.12 | 18.90 | 18.96 | 143,427 | -0.09(-0.47%) |
May 15, 2017 | 19.17 | 19.21 | 19.00 | 19.05 | 130,649 | +0.16(+0.85%) |
May 12, 2017 | 18.98 | 19.00 | 18.84 | 18.89 | 99,108 | -0.08(-0.42%) |
May 11, 2017 | 19.07 | 19.10 | 18.93 | 18.97 | 120,963 | -0.03(-0.16%) |
May 10, 2017 | 18.86 | 19.08 | 18.85 | 19.00 | 141,812 | +0.25(+1.33%) |
May 09, 2017 | 18.94 | 18.96 | 18.69 | 18.75 | 170,322 | -0.17(-0.90%) |
May 08, 2017 | 18.79 | 18.93 | 18.74 | 18.92 | 119,501 | +0.16(+0.85%) |
May 05, 2017 | 18.44 | 18.79 | 18.40 | 18.76 | 453,831 | +0.32(+1.74%) |
May 04, 2017 | 18.72 | 18.72 | 18.32 | 18.44 | 384,717 | -0.39(-2.07%) |
May 03, 2017 | 18.72 | 18.90 | 18.68 | 18.83 | 129,633 | +0.07(+0.37%) |
May 02, 2017 | 18.93 | 18.98 | 18.68 | 18.76 | 271,976 | -0.13(-0.69%) |