Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.82 | 18.82 | 18.79 | 18.82 | 3,010,317 | +0.02(+0.11%) |
Jun 29, 2017 | 18.80 | 18.82 | 18.76 | 18.80 | 1,622,918 | -0.02(-0.11%) |
Jun 28, 2017 | 18.79 | 18.82 | 18.78 | 18.82 | 1,085,038 | +0.07(+0.36%) |
Jun 27, 2017 | 18.79 | 18.81 | 18.75 | 18.75 | 3,419,999 | -0.03(-0.18%) |
Jun 26, 2017 | 18.78 | 18.80 | 18.77 | 18.78 | 939,910 | +0.01(+0.04%) |
Jun 23, 2017 | 18.74 | 18.78 | 18.73 | 18.78 | 1,275,827 | +0.05(+0.29%) |
Jun 22, 2017 | 18.70 | 18.74 | 18.70 | 18.72 | 5,408,384 | +0.03(+0.14%) |
Jun 21, 2017 | 18.80 | 18.80 | 18.69 | 18.70 | 4,402,003 | -0.09(-0.50%) |
Jun 20, 2017 | 18.82 | 18.82 | 18.78 | 18.79 | 2,649,333 | -0.03(-0.18%) |
Jun 19, 2017 | 18.80 | 18.84 | 18.80 | 18.82 | 2,117,752 | +0.04(+0.22%) |
Jun 16, 2017 | 18.83 | 18.83 | 18.78 | 18.78 | 1,176,631 | -0.04(-0.21%) |
Jun 15, 2017 | 18.82 | 18.84 | 18.81 | 18.82 | 1,257,221 | -0.04(-0.21%) |
Jun 14, 2017 | 18.88 | 18.88 | 18.84 | 18.86 | 1,388,235 | -0.01(-0.07%) |
Jun 13, 2017 | 18.86 | 18.88 | 18.83 | 18.88 | 4,037,305 | +0.03(+0.14%) |
Jun 12, 2017 | 18.82 | 18.86 | 18.82 | 18.85 | 1,701,667 | +0.04(+0.21%) |
Jun 09, 2017 | 18.83 | 18.84 | 18.78 | 18.81 | 1,876,913 | +0.00(+0.00%) |
Jun 08, 2017 | 18.82 | 18.82 | 18.78 | 18.81 | 1,316,948 | -0.01(-0.07%) |
Jun 07, 2017 | 18.86 | 18.88 | 18.79 | 18.82 | 4,747,905 | -0.03(-0.14%) |
Jun 06, 2017 | 18.86 | 18.86 | 18.84 | 18.85 | 1,565,795 | -0.01(-0.07%) |
Jun 05, 2017 | 18.87 | 18.87 | 18.85 | 18.86 | 4,175,688 | +0.00(+0.00%) |
Jun 02, 2017 | 18.86 | 18.87 | 18.84 | 18.86 | 3,733,269 | +0.01(+0.04%) |
Jun 01, 2017 | 18.85 | 18.87 | 18.82 | 18.86 | 2,716,074 | +0.01(+0.07%) |
May 31, 2017 | 18.84 | 18.85 | 18.82 | 18.84 | 4,451,134 | +0.00(+0.00%) |
May 30, 2017 | 18.82 | 18.84 | 18.82 | 18.84 | 3,454,850 | +0.02(+0.11%) |
May 26, 2017 | 18.82 | 18.83 | 18.81 | 18.82 | 808,416 | +0.00(+0.00%) |
May 25, 2017 | 18.82 | 18.84 | 18.80 | 18.82 | 2,997,304 | +0.00(+0.00%) |
May 24, 2017 | 18.80 | 18.82 | 18.79 | 18.82 | 1,122,618 | +0.03(+0.18%) |
May 23, 2017 | 18.81 | 18.81 | 18.78 | 18.79 | 1,403,800 | -0.01(-0.07%) |
May 22, 2017 | 18.79 | 18.80 | 18.77 | 18.80 | 1,676,303 | +0.04(+0.21%) |
May 19, 2017 | 18.77 | 18.78 | 18.74 | 18.76 | 2,643,821 | +0.02(+0.11%) |
May 18, 2017 | 18.70 | 18.76 | 18.69 | 18.74 | 2,404,018 | +0.01(+0.07%) |
May 17, 2017 | 18.76 | 18.77 | 18.72 | 18.73 | 1,238,282 | -0.07(-0.36%) |
May 16, 2017 | 18.80 | 18.80 | 18.78 | 18.80 | 2,386,821 | +0.02(+0.11%) |
May 15, 2017 | 18.78 | 18.80 | 18.75 | 18.78 | 2,146,042 | +0.03(+0.14%) |
May 12, 2017 | 18.77 | 18.77 | 18.72 | 18.75 | 3,944,320 | -0.01(-0.07%) |
May 11, 2017 | 18.76 | 18.76 | 18.74 | 18.76 | 1,269,870 | +0.01(+0.04%) |
May 10, 2017 | 18.74 | 18.76 | 18.72 | 18.76 | 3,376,703 | +0.04(+0.21%) |
May 09, 2017 | 18.75 | 18.76 | 18.71 | 18.72 | 3,522,789 | -0.01(-0.04%) |
May 08, 2017 | 18.71 | 18.73 | 18.70 | 18.72 | 2,346,047 | +0.03(+0.14%) |
May 05, 2017 | 18.71 | 18.71 | 18.65 | 18.70 | 2,240,173 | +0.01(+0.07%) |
May 04, 2017 | 18.74 | 18.75 | 18.68 | 18.68 | 3,981,329 | -0.06(-0.32%) |
May 03, 2017 | 18.72 | 18.74 | 18.72 | 18.74 | 3,314,522 | +0.02(+0.11%) |
May 02, 2017 | 18.72 | 18.74 | 18.70 | 18.72 | 3,408,214 | +0.02(+0.11%) |
May 01, 2017 | 18.72 | 18.72 | 18.69 | 18.70 | 1,251,044 | +0.01(+0.08%) |
Apr 28, 2017 | 18.70 | 18.71 | 18.68 | 18.69 | 4,228,422 | +0.00(+0.00%) |
Apr 27, 2017 | 18.72 | 18.72 | 18.68 | 18.69 | 1,910,249 | -0.01(-0.04%) |
Apr 26, 2017 | 18.72 | 18.72 | 18.70 | 18.70 | 2,394,314 | -0.01(-0.07%) |
Apr 25, 2017 | 18.71 | 18.74 | 18.68 | 18.71 | 5,701,962 | +0.01(+0.07%) |
Apr 24, 2017 | 18.70 | 18.70 | 18.67 | 18.70 | 1,118,984 | +0.06(+0.32%) |
Apr 21, 2017 | 18.64 | 18.64 | 18.59 | 18.64 | 2,404,665 | +0.00(+0.00%) |
Apr 20, 2017 | 18.62 | 18.64 | 18.60 | 18.64 | 4,450,924 | +0.06(+0.32%) |
Apr 19, 2017 | 18.62 | 18.64 | 18.58 | 18.58 | 1,213,172 | -0.02(-0.11%) |
Apr 18, 2017 | 18.59 | 18.61 | 18.57 | 18.60 | 4,460,620 | +0.01(+0.04%) |
Apr 17, 2017 | 18.56 | 18.60 | 18.55 | 18.59 | 2,300,158 | +0.04(+0.22%) |
Apr 13, 2017 | 18.56 | 18.60 | 18.55 | 18.55 | 1,924,742 | -0.03(-0.18%) |
Apr 12, 2017 | 18.60 | 18.60 | 18.57 | 18.58 | 916,990 | +0.00(+0.00%) |
Apr 11, 2017 | 18.60 | 18.60 | 18.57 | 18.58 | 2,255,151 | -0.01(-0.04%) |
Apr 10, 2017 | 18.60 | 18.60 | 18.58 | 18.59 | 2,136,419 | +0.03(+0.14%) |
Apr 07, 2017 | 18.58 | 18.60 | 18.56 | 18.56 | 937,475 | -0.01(-0.04%) |
Apr 06, 2017 | 18.56 | 18.58 | 18.55 | 18.57 | 748,571 | +0.02(+0.11%) |
Apr 05, 2017 | 18.59 | 18.60 | 18.54 | 18.55 | 2,962,346 | -0.01(-0.04%) |
Apr 04, 2017 | 18.56 | 18.56 | 18.54 | 18.56 | 1,016,269 | +0.01(+0.07%) |