Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.04 | 20.08 | 19.94 | 20.07 | 79,806 | +0.02(+0.12%) |
Jul 28, 2017 | 20.07 | 20.12 | 20.02 | 20.04 | 48,526 | -0.01(-0.04%) |
Jul 27, 2017 | 20.05 | 20.14 | 19.93 | 20.05 | 106,211 | +0.01(+0.04%) |
Jul 26, 2017 | 19.94 | 20.08 | 19.91 | 20.04 | 116,332 | +0.11(+0.54%) |
Jul 25, 2017 | 19.94 | 19.94 | 19.85 | 19.94 | 79,169 | +0.04(+0.19%) |
Jul 24, 2017 | 19.91 | 19.93 | 19.86 | 19.90 | 48,880 | -0.02(-0.12%) |
Jul 21, 2017 | 19.96 | 19.96 | 19.83 | 19.92 | 105,724 | +0.02(+0.08%) |
Jul 20, 2017 | 20.01 | 20.01 | 19.91 | 19.91 | 207,435 | -0.07(-0.35%) |
Jul 19, 2017 | 19.88 | 19.98 | 19.85 | 19.98 | 84,652 | +0.14(+0.70%) |
Jul 18, 2017 | 19.84 | 19.85 | 19.74 | 19.84 | 311,308 | +0.11(+0.55%) |
Jul 17, 2017 | 19.65 | 19.77 | 19.62 | 19.73 | 61,211 | +0.12(+0.59%) |
Jul 14, 2017 | 19.56 | 19.66 | 19.52 | 19.61 | 289,270 | +0.17(+0.87%) |
Jul 13, 2017 | 19.46 | 19.50 | 19.41 | 19.44 | 198,799 | +0.06(+0.32%) |
Jul 12, 2017 | 19.33 | 19.45 | 19.33 | 19.38 | 130,664 | +0.17(+0.89%) |
Jul 11, 2017 | 19.24 | 19.27 | 19.10 | 19.21 | 170,190 | -0.07(-0.36%) |
Jul 10, 2017 | 19.44 | 19.44 | 19.25 | 19.28 | 83,900 | -0.13(-0.68%) |
Jul 07, 2017 | 19.35 | 19.45 | 19.31 | 19.41 | 68,833 | +0.06(+0.32%) |
Jul 06, 2017 | 19.57 | 19.57 | 19.32 | 19.35 | 241,069 | -0.25(-1.26%) |
Jul 05, 2017 | 19.82 | 19.82 | 19.59 | 19.60 | 174,673 | -0.24(-1.21%) |
Jul 03, 2017 | 19.73 | 19.86 | 19.68 | 19.84 | 21,000 | +0.15(+0.79%) |
Jun 30, 2017 | 19.76 | 19.80 | 19.67 | 19.68 | 121,817 | -0.07(-0.35%) |
Jun 29, 2017 | 19.86 | 19.86 | 19.72 | 19.75 | 176,277 | -0.18(-0.89%) |
Jun 28, 2017 | 19.94 | 19.98 | 19.89 | 19.93 | 296,399 | +0.05(+0.27%) |
Jun 27, 2017 | 19.98 | 20.01 | 19.87 | 19.87 | 75,167 | -0.14(-0.70%) |
Jun 26, 2017 | 20.01 | 20.07 | 19.98 | 20.01 | 61,162 | +0.08(+0.39%) |
Jun 23, 2017 | 19.89 | 20.00 | 19.85 | 19.94 | 85,835 | +0.09(+0.43%) |
Jun 22, 2017 | 19.83 | 19.88 | 19.77 | 19.85 | 70,982 | +0.01(+0.04%) |
Jun 21, 2017 | 19.91 | 19.92 | 19.77 | 19.84 | 100,661 | -0.07(-0.35%) |
Jun 20, 2017 | 20.04 | 20.04 | 19.81 | 19.91 | 132,257 | -0.10(-0.49%) |
Jun 19, 2017 | 20.05 | 20.05 | 19.98 | 20.01 | 47,346 | -0.04(-0.19%) |
Jun 16, 2017 | 20.05 | 20.05 | 19.96 | 20.05 | 43,495 | +0.03(+0.15%) |
Jun 15, 2017 | 19.94 | 20.06 | 19.90 | 20.02 | 77,710 | +0.00(+0.00%) |
Jun 14, 2017 | 20.07 | 20.11 | 19.96 | 20.02 | 131,975 | +0.05(+0.23%) |
Jun 13, 2017 | 19.93 | 19.97 | 19.87 | 19.97 | 50,123 | +0.09(+0.46%) |
Jun 12, 2017 | 19.72 | 19.88 | 19.72 | 19.88 | 366,141 | +0.18(+0.89%) |
Jun 09, 2017 | 19.65 | 19.76 | 19.57 | 19.71 | 95,341 | +0.02(+0.08%) |
Jun 08, 2017 | 19.74 | 19.74 | 19.54 | 19.69 | 105,892 | -0.05(-0.27%) |
Jun 07, 2017 | 19.65 | 19.76 | 19.65 | 19.74 | 39,312 | +0.14(+0.70%) |
Jun 06, 2017 | 19.71 | 19.71 | 19.58 | 19.61 | 107,987 | -0.08(-0.43%) |
Jun 05, 2017 | 19.77 | 19.77 | 19.65 | 19.69 | 59,802 | -0.08(-0.39%) |
Jun 02, 2017 | 19.67 | 19.79 | 19.67 | 19.77 | 392,160 | +0.15(+0.78%) |
Jun 01, 2017 | 19.51 | 19.61 | 19.46 | 19.61 | 63,791 | +0.12(+0.63%) |
May 31, 2017 | 19.51 | 19.53 | 19.43 | 19.49 | 207,978 | +0.02(+0.12%) |
May 30, 2017 | 19.54 | 19.54 | 19.43 | 19.47 | 92,411 | -0.03(-0.16%) |
May 26, 2017 | 19.64 | 19.64 | 19.48 | 19.50 | 360,853 | -0.11(-0.59%) |
May 25, 2017 | 19.62 | 19.70 | 19.61 | 19.61 | 116,989 | -0.02(-0.08%) |
May 24, 2017 | 19.56 | 19.63 | 19.53 | 19.63 | 117,019 | +0.12(+0.63%) |
May 23, 2017 | 19.50 | 19.57 | 19.48 | 19.51 | 94,762 | +0.01(+0.04%) |
May 22, 2017 | 19.50 | 19.54 | 19.46 | 19.50 | 73,415 | +0.05(+0.24%) |
May 19, 2017 | 19.40 | 19.51 | 19.30 | 19.45 | 137,146 | +0.11(+0.59%) |
May 18, 2017 | 19.26 | 19.35 | 19.17 | 19.34 | 64,286 | +0.08(+0.44%) |
May 17, 2017 | 19.23 | 19.31 | 19.20 | 19.25 | 209,324 | +0.00(+0.00%) |
May 16, 2017 | 19.38 | 19.38 | 19.20 | 19.25 | 114,065 | -0.07(-0.36%) |
May 15, 2017 | 19.31 | 19.41 | 19.27 | 19.32 | 84,205 | +0.05(+0.28%) |
May 12, 2017 | 19.29 | 19.32 | 19.24 | 19.27 | 58,361 | -0.05(-0.28%) |
May 11, 2017 | 19.30 | 19.33 | 19.20 | 19.32 | 78,415 | -0.05(-0.28%) |
May 10, 2017 | 19.13 | 19.43 | 19.13 | 19.38 | 192,678 | +0.10(+0.52%) |
May 09, 2017 | 19.41 | 19.41 | 19.20 | 19.28 | 136,926 | -0.06(-0.32%) |
May 08, 2017 | 19.45 | 19.46 | 19.27 | 19.34 | 76,632 | -0.09(-0.47%) |
May 05, 2017 | 19.38 | 19.43 | 19.36 | 19.43 | 173,206 | +0.11(+0.59%) |
May 04, 2017 | 19.35 | 19.35 | 19.17 | 19.31 | 97,373 | -0.09(-0.47%) |
May 03, 2017 | 19.61 | 19.61 | 19.37 | 19.41 | 254,993 | -0.21(-1.09%) |
May 02, 2017 | 19.65 | 19.67 | 19.55 | 19.62 | 104,180 | +0.02(+0.12%) |