Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.84 | 18.90 | 18.82 | 18.88 | 51,665 | +0.00(+0.00%) |
Jul 28, 2016 | 18.89 | 18.90 | 18.83 | 18.88 | 27,854 | -0.01(-0.05%) |
Jul 27, 2016 | 18.93 | 18.95 | 18.82 | 18.89 | 28,395 | -0.02(-0.11%) |
Jul 26, 2016 | 18.92 | 18.93 | 18.84 | 18.91 | 32,630 | +0.04(+0.24%) |
Jul 25, 2016 | 18.92 | 18.96 | 18.87 | 18.87 | 70,571 | -0.06(-0.32%) |
Jul 22, 2016 | 18.85 | 18.99 | 18.81 | 18.93 | 84,825 | +0.02(+0.12%) |
Jul 21, 2016 | 18.92 | 18.97 | 18.89 | 18.90 | 40,102 | +0.02(+0.12%) |
Jul 20, 2016 | 18.87 | 18.93 | 18.84 | 18.88 | 38,637 | +0.00(+0.00%) |
Jul 19, 2016 | 18.82 | 18.90 | 18.82 | 18.88 | 42,099 | -0.04(-0.20%) |
Jul 18, 2016 | 18.84 | 18.99 | 18.84 | 18.92 | 59,232 | +0.10(+0.51%) |
Jul 15, 2016 | 18.88 | 18.88 | 18.81 | 18.82 | 17,384 | -0.04(-0.20%) |
Jul 14, 2016 | 18.88 | 18.88 | 18.80 | 18.86 | 28,561 | +0.07(+0.36%) |
Jul 13, 2016 | 18.80 | 18.87 | 18.78 | 18.79 | 30,158 | -0.01(-0.08%) |
Jul 12, 2016 | 18.87 | 18.88 | 18.81 | 18.81 | 42,479 | +0.01(+0.04%) |
Jul 11, 2016 | 18.82 | 18.87 | 18.80 | 18.80 | 41,610 | +0.02(+0.12%) |
Jul 08, 2016 | 18.77 | 18.80 | 18.69 | 18.78 | 44,118 | +0.09(+0.48%) |
Jul 07, 2016 | 18.63 | 18.70 | 18.63 | 18.69 | 40,955 | +0.04(+0.24%) |
Jul 06, 2016 | 18.56 | 18.68 | 18.56 | 18.64 | 30,227 | +0.03(+0.16%) |
Jul 05, 2016 | 18.56 | 18.65 | 18.54 | 18.61 | 71,825 | +0.04(+0.20%) |
Jul 01, 2016 | 18.50 | 18.58 | 18.58 | 18.58 | 72,711 | +0.04(+0.20%) |
Jun 30, 2016 | 18.52 | 18.61 | 18.45 | 18.54 | 66,254 | +0.01(+0.08%) |
Jun 29, 2016 | 18.47 | 18.53 | 18.45 | 18.52 | 38,205 | +0.13(+0.73%) |
Jun 28, 2016 | 18.28 | 18.41 | 18.28 | 18.39 | 47,224 | +0.17(+0.94%) |
Jun 27, 2016 | 18.26 | 18.32 | 18.20 | 18.22 | 44,954 | -0.07(-0.37%) |
Jun 24, 2016 | 18.21 | 18.57 | 18.20 | 18.29 | 63,885 | -0.28(-1.49%) |
Jun 23, 2016 | 18.52 | 18.60 | 18.41 | 18.56 | 43,240 | +0.06(+0.32%) |
Jun 22, 2016 | 18.51 | 18.58 | 18.46 | 18.50 | 139,884 | +0.02(+0.09%) |
Jun 21, 2016 | 18.46 | 18.53 | 18.43 | 18.48 | 44,016 | -0.01(-0.04%) |
Jun 20, 2016 | 18.46 | 18.49 | 18.40 | 18.49 | 13,496 | +0.14(+0.78%) |
Jun 17, 2016 | 18.22 | 18.41 | 18.22 | 18.35 | 21,693 | +0.02(+0.11%) |
Jun 16, 2016 | 18.31 | 18.37 | 18.27 | 18.33 | 37,784 | -0.05(-0.28%) |
Jun 15, 2016 | 18.43 | 18.43 | 18.32 | 18.38 | 34,954 | +0.05(+0.28%) |
Jun 14, 2016 | 18.43 | 18.43 | 18.30 | 18.33 | 24,079 | -0.05(-0.28%) |
Jun 13, 2016 | 18.48 | 18.50 | 18.38 | 18.38 | 37,743 | -0.06(-0.32%) |
Jun 10, 2016 | 18.43 | 18.51 | 18.42 | 18.44 | 19,086 | -0.07(-0.40%) |
Jun 09, 2016 | 18.51 | 18.53 | 18.45 | 18.51 | 23,724 | -0.01(-0.08%) |
Jun 08, 2016 | 18.52 | 18.53 | 18.43 | 18.53 | 19,995 | +0.04(+0.24%) |
Jun 07, 2016 | 18.37 | 18.49 | 18.37 | 18.48 | 29,851 | +0.11(+0.61%) |
Jun 06, 2016 | 18.34 | 18.46 | 18.34 | 18.37 | 63,572 | +0.01(+0.04%) |
Jun 03, 2016 | 18.31 | 18.37 | 18.30 | 18.37 | 59,913 | +0.01(+0.04%) |
Jun 02, 2016 | 18.28 | 18.37 | 18.30 | 18.36 | 36,632 | +0.06(+0.32%) |
Jun 01, 2016 | 18.31 | 18.36 | 18.27 | 18.30 | 97,090 | -0.06(-0.32%) |
May 31, 2016 | 18.31 | 18.37 | 18.31 | 18.36 | 65,848 | +0.04(+0.20%) |
May 27, 2016 | 18.31 | 18.32 | 18.32 | 18.32 | 63,657 | +0.03(+0.16%) |
May 26, 2016 | 18.35 | 18.40 | 18.27 | 18.29 | 56,315 | -0.05(-0.28%) |
May 25, 2016 | 18.34 | 18.36 | 18.30 | 18.34 | 47,620 | +0.06(+0.32%) |
May 24, 2016 | 18.28 | 18.32 | 18.24 | 18.28 | 53,623 | +0.06(+0.33%) |
May 23, 2016 | 18.22 | 18.29 | 18.22 | 18.23 | 64,187 | +0.01(+0.08%) |
May 20, 2016 | 18.16 | 18.28 | 18.16 | 18.21 | 45,970 | +0.01(+0.04%) |
May 19, 2016 | 18.21 | 18.25 | 18.19 | 18.20 | 69,619 | -0.04(-0.24%) |
May 18, 2016 | 18.22 | 18.30 | 18.20 | 18.25 | 69,541 | +0.00(+0.01%) |
May 17, 2016 | 18.17 | 18.29 | 18.17 | 18.25 | 53,546 | +0.01(+0.04%) |
May 16, 2016 | 18.25 | 18.25 | 18.19 | 18.24 | 20,850 | +0.07(+0.39%) |
May 13, 2016 | 18.25 | 18.27 | 18.15 | 18.17 | 21,835 | -0.06(-0.34%) |
May 12, 2016 | 18.28 | 18.29 | 18.18 | 18.23 | 34,207 | +0.01(+0.08%) |
May 11, 2016 | 18.16 | 18.29 | 18.13 | 18.22 | 35,791 | +0.03(+0.18%) |
May 10, 2016 | 18.11 | 18.20 | 18.11 | 18.18 | 39,120 | +0.06(+0.31%) |
May 09, 2016 | 18.11 | 18.17 | 18.05 | 18.13 | 34,965 | +0.02(+0.12%) |
May 06, 2016 | 18.10 | 18.19 | 18.08 | 18.11 | 128,292 | -0.04(-0.24%) |
May 05, 2016 | 18.08 | 18.20 | 18.08 | 18.15 | 25,719 | +0.01(+0.08%) |
May 04, 2016 | 18.14 | 18.19 | 18.11 | 18.13 | 37,321 | -0.03(-0.16%) |
May 03, 2016 | 18.28 | 18.28 | 18.15 | 18.16 | 45,638 | -0.13(-0.69%) |