Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.41 | 18.44 | 18.39 | 18.42 | 24,046 | +0.01(+0.05%) |
Jun 29, 2017 | 18.49 | 18.49 | 18.38 | 18.41 | 70,505 | -0.00(-0.02%) |
Jun 28, 2017 | 18.48 | 18.51 | 18.39 | 18.41 | 45,000 | +0.01(+0.04%) |
Jun 27, 2017 | 18.41 | 18.47 | 18.40 | 18.41 | 39,966 | -0.04(-0.19%) |
Jun 26, 2017 | 18.39 | 18.44 | 18.38 | 18.44 | 16,343 | +0.07(+0.39%) |
Jun 23, 2017 | 18.44 | 18.44 | 18.36 | 18.37 | 25,388 | +0.05(+0.28%) |
Jun 22, 2017 | 18.40 | 18.47 | 18.32 | 18.32 | 46,883 | -0.10(-0.55%) |
Jun 21, 2017 | 18.45 | 18.49 | 18.39 | 18.42 | 38,289 | -0.00(-0.00%) |
Jun 20, 2017 | 18.52 | 18.53 | 18.42 | 18.42 | 76,037 | -0.03(-0.17%) |
Jun 19, 2017 | 18.42 | 18.50 | 18.42 | 18.45 | 42,817 | +0.03(+0.16%) |
Jun 16, 2017 | 18.44 | 18.53 | 18.42 | 18.42 | 29,830 | -0.05(-0.27%) |
Jun 15, 2017 | 18.47 | 18.51 | 18.42 | 18.48 | 72,608 | +0.01(+0.08%) |
Jun 14, 2017 | 18.51 | 18.58 | 18.44 | 18.46 | 68,153 | -0.03(-0.16%) |
Jun 13, 2017 | 18.47 | 18.50 | 18.41 | 18.49 | 41,832 | +0.03(+0.16%) |
Jun 12, 2017 | 18.45 | 18.48 | 18.38 | 18.46 | 23,047 | +0.01(+0.08%) |
Jun 09, 2017 | 18.47 | 18.49 | 18.36 | 18.45 | 48,314 | +0.01(+0.06%) |
Jun 08, 2017 | 18.48 | 18.52 | 18.39 | 18.44 | 55,485 | -0.03(-0.18%) |
Jun 07, 2017 | 18.40 | 18.53 | 18.40 | 18.47 | 24,180 | +0.06(+0.32%) |
Jun 06, 2017 | 18.40 | 18.48 | 18.37 | 18.41 | 13,434 | +0.02(+0.12%) |
Jun 05, 2017 | 18.48 | 18.48 | 18.37 | 18.39 | 29,904 | -0.09(-0.50%) |
Jun 02, 2017 | 18.45 | 18.49 | 18.42 | 18.48 | 23,188 | +0.06(+0.35%) |
Jun 01, 2017 | 18.48 | 18.48 | 18.41 | 18.42 | 21,604 | -0.06(-0.35%) |
May 31, 2017 | 18.45 | 18.49 | 18.35 | 18.48 | 58,925 | +0.14(+0.78%) |
May 30, 2017 | 18.32 | 18.43 | 18.29 | 18.34 | 52,234 | -0.03(-0.16%) |
May 26, 2017 | 18.39 | 18.49 | 18.28 | 18.37 | 17,435 | +0.03(+0.16%) |
May 25, 2017 | 18.46 | 18.46 | 18.30 | 18.34 | 17,652 | +0.04(+0.20%) |
May 24, 2017 | 18.37 | 18.46 | 18.29 | 18.30 | 49,439 | -0.06(-0.31%) |
May 23, 2017 | 18.29 | 18.48 | 18.29 | 18.36 | 29,351 | -0.01(-0.04%) |
May 22, 2017 | 18.25 | 18.42 | 18.25 | 18.37 | 27,314 | +0.03(+0.17%) |
May 19, 2017 | 18.24 | 18.34 | 18.22 | 18.34 | 43,182 | +0.07(+0.39%) |
May 18, 2017 | 18.34 | 18.34 | 18.26 | 18.26 | 25,339 | -0.01(-0.04%) |
May 17, 2017 | 18.29 | 18.36 | 18.27 | 18.27 | 46,210 | -0.06(-0.31%) |
May 16, 2017 | 18.37 | 18.37 | 18.31 | 18.33 | 40,209 | +0.01(+0.08%) |
May 15, 2017 | 18.31 | 18.34 | 18.29 | 18.31 | 21,489 | -0.06(-0.35%) |
May 12, 2017 | 18.31 | 18.41 | 18.27 | 18.38 | 36,876 | +0.06(+0.31%) |
May 11, 2017 | 18.28 | 18.33 | 18.28 | 18.32 | 24,326 | +0.03(+0.16%) |
May 10, 2017 | 18.34 | 18.38 | 18.26 | 18.29 | 35,870 | +0.01(+0.08%) |
May 09, 2017 | 18.29 | 18.35 | 18.28 | 18.28 | 28,221 | -0.01(-0.04%) |
May 08, 2017 | 18.36 | 18.36 | 18.24 | 18.29 | 28,590 | -0.04(-0.23%) |
May 05, 2017 | 18.29 | 18.35 | 18.27 | 18.33 | 47,919 | +0.04(+0.23%) |
May 04, 2017 | 18.37 | 18.37 | 18.23 | 18.29 | 50,677 | -0.08(-0.46%) |
May 03, 2017 | 18.36 | 18.40 | 18.34 | 18.37 | 121,134 | +0.07(+0.38%) |
May 02, 2017 | 18.34 | 18.37 | 18.22 | 18.30 | 51,819 | -0.01(-0.04%) |
May 01, 2017 | 18.29 | 18.35 | 18.28 | 18.31 | 52,472 | +0.01(+0.08%) |
Apr 28, 2017 | 18.31 | 18.31 | 18.26 | 18.29 | 25,256 | +0.00(+0.00%) |
Apr 27, 2017 | 18.28 | 18.31 | 18.27 | 18.29 | 33,469 | +0.03(+0.16%) |
Apr 26, 2017 | 18.27 | 18.32 | 18.25 | 18.26 | 45,013 | -0.01(-0.08%) |
Apr 25, 2017 | 18.25 | 18.33 | 18.25 | 18.28 | 38,724 | -0.01(-0.08%) |
Apr 24, 2017 | 18.23 | 18.31 | 18.21 | 18.29 | 51,456 | -0.01(-0.08%) |
Apr 21, 2017 | 18.24 | 18.33 | 18.23 | 18.31 | 50,979 | +0.06(+0.31%) |
Apr 20, 2017 | 18.30 | 18.32 | 18.24 | 18.25 | 44,458 | +0.02(+0.08%) |
Apr 19, 2017 | 18.33 | 18.33 | 18.21 | 18.24 | 67,994 | -0.01(-0.08%) |
Apr 18, 2017 | 18.31 | 18.32 | 18.21 | 18.25 | 55,856 | +0.01(+0.04%) |
Apr 17, 2017 | 18.25 | 18.31 | 18.20 | 18.24 | 35,716 | -0.07(-0.41%) |
Apr 13, 2017 | 18.24 | 18.33 | 18.19 | 18.32 | 49,386 | +0.04(+0.21%) |
Apr 12, 2017 | 18.21 | 18.29 | 18.19 | 18.28 | 36,190 | +0.03(+0.16%) |
Apr 11, 2017 | 18.29 | 18.29 | 18.17 | 18.25 | 281,840 | +0.03(+0.16%) |
Apr 10, 2017 | 18.27 | 18.29 | 18.11 | 18.22 | 74,405 | +0.06(+0.35%) |
Apr 07, 2017 | 18.22 | 18.29 | 18.16 | 18.16 | 33,952 | +0.01(+0.04%) |
Apr 06, 2017 | 18.15 | 18.22 | 18.15 | 18.15 | 35,318 | +0.01(+0.04%) |
Apr 05, 2017 | 18.15 | 18.24 | 18.12 | 18.14 | 43,899 | -0.03(-0.16%) |
Apr 04, 2017 | 18.15 | 18.25 | 18.14 | 18.17 | 108,403 | +0.03(+0.16%) |