Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.82 | 18.82 | 18.79 | 18.82 | 3,010,278 | +0.02(+0.11%) |
Jun 29, 2017 | 18.80 | 18.82 | 18.76 | 18.80 | 1,622,897 | -0.02(-0.11%) |
Jun 28, 2017 | 18.79 | 18.82 | 18.78 | 18.82 | 1,085,024 | +0.07(+0.36%) |
Jun 27, 2017 | 18.79 | 18.81 | 18.75 | 18.75 | 3,419,955 | -0.03(-0.18%) |
Jun 26, 2017 | 18.78 | 18.80 | 18.77 | 18.78 | 939,898 | +0.01(+0.04%) |
Jun 23, 2017 | 18.74 | 18.78 | 18.73 | 18.78 | 1,275,810 | +0.05(+0.29%) |
Jun 22, 2017 | 18.70 | 18.74 | 18.70 | 18.72 | 5,408,315 | +0.03(+0.14%) |
Jun 21, 2017 | 18.80 | 18.80 | 18.69 | 18.70 | 4,401,946 | -0.09(-0.50%) |
Jun 20, 2017 | 18.82 | 18.82 | 18.78 | 18.79 | 2,649,299 | -0.03(-0.18%) |
Jun 19, 2017 | 18.80 | 18.84 | 18.80 | 18.82 | 2,117,725 | +0.04(+0.21%) |
Jun 16, 2017 | 18.83 | 18.83 | 18.78 | 18.78 | 1,176,615 | -0.04(-0.21%) |
Jun 15, 2017 | 18.82 | 18.84 | 18.81 | 18.82 | 1,257,205 | -0.04(-0.21%) |
Jun 14, 2017 | 18.88 | 18.88 | 18.84 | 18.86 | 1,388,217 | -0.01(-0.07%) |
Jun 13, 2017 | 18.86 | 18.88 | 18.83 | 18.88 | 4,037,253 | +0.03(+0.14%) |
Jun 12, 2017 | 18.82 | 18.86 | 18.82 | 18.85 | 1,701,645 | +0.04(+0.21%) |
Jun 09, 2017 | 18.83 | 18.84 | 18.78 | 18.81 | 1,876,888 | +0.00(+0.00%) |
Jun 08, 2017 | 18.82 | 18.82 | 18.78 | 18.81 | 1,316,931 | -0.01(-0.07%) |
Jun 07, 2017 | 18.86 | 18.88 | 18.79 | 18.82 | 4,747,844 | -0.03(-0.14%) |
Jun 06, 2017 | 18.86 | 18.86 | 18.84 | 18.85 | 1,565,775 | -0.01(-0.07%) |
Jun 05, 2017 | 18.87 | 18.87 | 18.85 | 18.86 | 4,175,635 | +0.00(+0.00%) |
Jun 02, 2017 | 18.86 | 18.87 | 18.84 | 18.86 | 3,733,221 | +0.01(+0.04%) |
Jun 01, 2017 | 18.85 | 18.87 | 18.82 | 18.86 | 2,716,039 | +0.01(+0.07%) |
May 31, 2017 | 18.84 | 18.85 | 18.82 | 18.84 | 4,451,077 | +0.00(+0.00%) |
May 30, 2017 | 18.82 | 18.84 | 18.82 | 18.84 | 3,454,806 | +0.02(+0.11%) |
May 26, 2017 | 18.82 | 18.83 | 18.81 | 18.82 | 808,405 | +0.00(+0.00%) |
May 25, 2017 | 18.82 | 18.84 | 18.80 | 18.82 | 2,997,266 | +0.00(+0.00%) |
May 24, 2017 | 18.80 | 18.82 | 18.79 | 18.82 | 1,122,603 | +0.03(+0.18%) |
May 23, 2017 | 18.81 | 18.81 | 18.78 | 18.79 | 1,403,782 | -0.01(-0.07%) |
May 22, 2017 | 18.79 | 18.80 | 18.77 | 18.80 | 1,676,281 | +0.04(+0.21%) |
May 19, 2017 | 18.77 | 18.78 | 18.74 | 18.76 | 2,643,787 | +0.02(+0.11%) |
May 18, 2017 | 18.70 | 18.76 | 18.69 | 18.74 | 2,403,987 | +0.01(+0.07%) |
May 17, 2017 | 18.76 | 18.77 | 18.72 | 18.73 | 1,238,267 | -0.07(-0.36%) |
May 16, 2017 | 18.80 | 18.80 | 18.78 | 18.80 | 2,386,791 | +0.02(+0.11%) |
May 15, 2017 | 18.78 | 18.80 | 18.75 | 18.78 | 2,146,015 | +0.03(+0.14%) |
May 12, 2017 | 18.77 | 18.77 | 18.72 | 18.75 | 3,944,270 | -0.01(-0.07%) |
May 11, 2017 | 18.76 | 18.76 | 18.74 | 18.76 | 1,269,854 | +0.01(+0.04%) |
May 10, 2017 | 18.74 | 18.76 | 18.72 | 18.76 | 3,376,660 | +0.04(+0.21%) |
May 09, 2017 | 18.75 | 18.76 | 18.71 | 18.72 | 3,522,744 | -0.01(-0.04%) |
May 08, 2017 | 18.71 | 18.73 | 18.70 | 18.72 | 2,346,017 | +0.03(+0.14%) |
May 05, 2017 | 18.71 | 18.71 | 18.65 | 18.70 | 2,240,145 | +0.01(+0.07%) |
May 04, 2017 | 18.74 | 18.75 | 18.68 | 18.68 | 3,981,278 | -0.06(-0.32%) |
May 03, 2017 | 18.72 | 18.74 | 18.72 | 18.74 | 3,314,480 | +0.02(+0.11%) |
May 02, 2017 | 18.72 | 18.74 | 18.70 | 18.72 | 3,408,171 | +0.02(+0.11%) |
May 01, 2017 | 18.72 | 18.72 | 18.69 | 18.70 | 1,251,028 | +0.01(+0.08%) |
Apr 28, 2017 | 18.70 | 18.71 | 18.68 | 18.69 | 4,228,367 | +0.00(+0.00%) |
Apr 27, 2017 | 18.72 | 18.72 | 18.68 | 18.69 | 1,910,224 | -0.01(-0.04%) |
Apr 26, 2017 | 18.72 | 18.72 | 18.70 | 18.70 | 2,394,283 | -0.01(-0.07%) |
Apr 25, 2017 | 18.71 | 18.74 | 18.68 | 18.71 | 5,701,888 | +0.01(+0.07%) |
Apr 24, 2017 | 18.70 | 18.70 | 18.67 | 18.70 | 1,118,969 | +0.06(+0.32%) |
Apr 21, 2017 | 18.64 | 18.64 | 18.59 | 18.64 | 2,404,634 | +0.00(+0.00%) |
Apr 20, 2017 | 18.62 | 18.64 | 18.60 | 18.64 | 4,450,866 | +0.06(+0.32%) |
Apr 19, 2017 | 18.62 | 18.64 | 18.58 | 18.58 | 1,213,156 | -0.02(-0.11%) |
Apr 18, 2017 | 18.59 | 18.61 | 18.57 | 18.60 | 4,460,563 | +0.01(+0.04%) |
Apr 17, 2017 | 18.56 | 18.60 | 18.55 | 18.59 | 2,300,128 | +0.04(+0.22%) |
Apr 13, 2017 | 18.56 | 18.60 | 18.55 | 18.55 | 1,924,717 | -0.03(-0.18%) |
Apr 12, 2017 | 18.60 | 18.60 | 18.57 | 18.58 | 916,978 | +0.00(+0.00%) |
Apr 11, 2017 | 18.60 | 18.60 | 18.57 | 18.58 | 2,255,122 | -0.01(-0.04%) |
Apr 10, 2017 | 18.60 | 18.60 | 18.58 | 18.59 | 2,136,391 | +0.03(+0.14%) |
Apr 07, 2017 | 18.58 | 18.60 | 18.56 | 18.56 | 937,463 | -0.01(-0.04%) |
Apr 06, 2017 | 18.56 | 18.58 | 18.55 | 18.57 | 748,561 | +0.02(+0.11%) |
Apr 05, 2017 | 18.59 | 18.60 | 18.54 | 18.55 | 2,962,307 | -0.01(-0.04%) |
Apr 04, 2017 | 18.56 | 18.56 | 18.54 | 18.56 | 1,016,256 | +0.01(+0.07%) |