Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.54 | 18.60 | 18.54 | 18.59 | 17,884 | +0.04(+0.22%) |
Jul 28, 2017 | 18.61 | 18.61 | 18.54 | 18.55 | 163,292 | -0.01(-0.07%) |
Jul 27, 2017 | 18.66 | 18.66 | 18.56 | 18.56 | 15,204 | -0.05(-0.25%) |
Jul 26, 2017 | 18.62 | 18.62 | 18.61 | 18.61 | 6,327 | -0.02(-0.09%) |
Jul 25, 2017 | 18.61 | 18.64 | 18.59 | 18.63 | 14,773 | +0.04(+0.21%) |
Jul 24, 2017 | 18.61 | 18.61 | 18.58 | 18.59 | 17,744 | +0.03(+0.17%) |
Jul 21, 2017 | 18.58 | 18.60 | 18.58 | 18.56 | 8,870 | -0.05(-0.25%) |
Jul 20, 2017 | 18.58 | 18.61 | 18.58 | 18.60 | 6,699 | +0.01(+0.04%) |
Jul 19, 2017 | 18.58 | 18.60 | 18.58 | 18.60 | 1,640 | +0.04(+0.22%) |
Jul 18, 2017 | 18.58 | 18.58 | 18.56 | 18.56 | 43,352 | -0.03(-0.18%) |
Jul 17, 2017 | 18.59 | 18.59 | 18.56 | 18.59 | 22,035 | +0.01(+0.07%) |
Jul 14, 2017 | 18.51 | 18.58 | 18.51 | 18.58 | 11,655 | +0.00(+0.00%) |
Jul 13, 2017 | 18.57 | 18.58 | 18.56 | 18.58 | 19,977 | +0.00(+0.00%) |
Jul 12, 2017 | 18.62 | 18.62 | 18.56 | 18.58 | 34,994 | -0.01(-0.04%) |
Jul 11, 2017 | 18.57 | 18.58 | 18.56 | 18.58 | 8,152 | +0.00(+0.00%) |
Jul 10, 2017 | 18.56 | 18.58 | 18.56 | 18.58 | 3,936 | +0.01(+0.04%) |
Jul 07, 2017 | 18.54 | 18.59 | 18.52 | 18.58 | 21,346 | +0.07(+0.40%) |
Jul 06, 2017 | 18.49 | 18.55 | 18.49 | 18.50 | 26,427 | -0.05(-0.29%) |
Jul 05, 2017 | 18.52 | 18.57 | 18.52 | 18.56 | 22,229 | +0.02(+0.13%) |
Jul 03, 2017 | 18.54 | 18.57 | 18.53 | 18.53 | 10,217 | +0.01(+0.07%) |
Jun 30, 2017 | 18.52 | 18.54 | 18.50 | 18.52 | 6,813 | +0.02(+0.13%) |
Jun 29, 2017 | 18.56 | 18.56 | 18.45 | 18.49 | 27,536 | -0.07(-0.38%) |
Jun 28, 2017 | 18.49 | 18.57 | 18.49 | 18.56 | 12,595 | +0.08(+0.41%) |
Jun 27, 2017 | 18.54 | 18.54 | 18.49 | 18.49 | 8,957 | -0.03(-0.15%) |
Jun 26, 2017 | 18.49 | 18.52 | 18.49 | 18.52 | 13,376 | +0.01(+0.04%) |
Jun 23, 2017 | 18.52 | 18.52 | 18.51 | 18.51 | 7,342 | -0.03(-0.18%) |
Jun 22, 2017 | 18.45 | 18.54 | 18.45 | 18.54 | 14,166 | +0.02(+0.11%) |
Jun 21, 2017 | 18.58 | 18.58 | 18.49 | 18.52 | 10,258 | +0.01(+0.06%) |
Jun 20, 2017 | 18.58 | 18.58 | 18.50 | 18.51 | 19,899 | -0.02(-0.13%) |
Jun 19, 2017 | 18.45 | 18.54 | 18.45 | 18.54 | 8,760 | +0.03(+0.18%) |
Jun 16, 2017 | 18.53 | 18.53 | 18.48 | 18.50 | 7,851 | -0.01(-0.07%) |
Jun 15, 2017 | 18.52 | 18.52 | 18.47 | 18.52 | 54,110 | +0.01(+0.07%) |
Jun 14, 2017 | 18.49 | 18.51 | 18.46 | 18.50 | 9,181 | +0.02(+0.11%) |
Jun 13, 2017 | 18.41 | 18.51 | 18.41 | 18.48 | 33,168 | +0.06(+0.33%) |
Jun 12, 2017 | 18.39 | 18.43 | 18.39 | 18.42 | 9,797 | -0.02(-0.08%) |
Jun 09, 2017 | 18.48 | 18.49 | 18.42 | 18.44 | 11,739 | +0.01(+0.05%) |
Jun 08, 2017 | 18.41 | 18.49 | 18.41 | 18.43 | 8,951 | -0.04(-0.24%) |
Jun 07, 2017 | 18.42 | 18.49 | 18.30 | 18.47 | 19,633 | +0.04(+0.24%) |
Jun 06, 2017 | 18.41 | 18.49 | 18.41 | 18.43 | 20,948 | -0.01(-0.07%) |
Jun 05, 2017 | 18.44 | 18.52 | 18.43 | 18.44 | 11,193 | -0.01(-0.07%) |
Jun 02, 2017 | 18.42 | 18.45 | 18.42 | 18.45 | 27,458 | +0.07(+0.35%) |
Jun 01, 2017 | 18.33 | 18.39 | 18.33 | 18.39 | 10,618 | +0.07(+0.36%) |
May 31, 2017 | 18.33 | 18.41 | 18.30 | 18.32 | 20,325 | -0.02(-0.11%) |
May 30, 2017 | 18.35 | 18.37 | 18.33 | 18.34 | 6,910 | -0.00(-0.02%) |
May 26, 2017 | 18.37 | 18.37 | 18.35 | 18.35 | 11,298 | -0.04(-0.22%) |
May 25, 2017 | 18.35 | 18.39 | 18.32 | 18.39 | 5,813 | +0.02(+0.11%) |
May 24, 2017 | 18.26 | 18.37 | 18.26 | 18.37 | 7,074 | +0.07(+0.41%) |
May 23, 2017 | 18.28 | 18.35 | 18.28 | 18.29 | 8,260 | -0.05(-0.26%) |
May 22, 2017 | 18.34 | 18.34 | 18.26 | 18.34 | 6,950 | +0.05(+0.30%) |
May 19, 2017 | 18.26 | 18.30 | 18.23 | 18.28 | 7,762 | +0.07(+0.36%) |
May 18, 2017 | 18.20 | 18.25 | 18.07 | 18.22 | 18,436 | +0.08(+0.42%) |
May 17, 2017 | 18.23 | 18.23 | 18.12 | 18.14 | 11,500 | -0.13(-0.74%) |
May 16, 2017 | 18.28 | 18.29 | 18.26 | 18.28 | 7,293 | -0.02(-0.11%) |
May 15, 2017 | 18.24 | 18.31 | 18.24 | 18.30 | 10,211 | +0.03(+0.17%) |
May 12, 2017 | 18.29 | 18.29 | 18.23 | 18.27 | 2,314 | +0.03(+0.16%) |
May 11, 2017 | 18.27 | 18.28 | 18.24 | 18.24 | 6,672 | -0.05(-0.25%) |
May 10, 2017 | 18.27 | 18.30 | 18.27 | 18.28 | 6,762 | +0.02(+0.10%) |
May 09, 2017 | 18.27 | 18.30 | 18.24 | 18.27 | 28,144 | -0.01(-0.03%) |
May 08, 2017 | 18.30 | 18.30 | 18.24 | 18.27 | 6,456 | -0.01(-0.07%) |
May 05, 2017 | 18.25 | 18.28 | 18.24 | 18.28 | 22,673 | +0.05(+0.26%) |
May 04, 2017 | 18.19 | 18.25 | 18.19 | 18.24 | 24,545 | +0.02(+0.11%) |
May 03, 2017 | 18.25 | 18.25 | 18.21 | 18.22 | 12,120 | -0.03(-0.17%) |
May 02, 2017 | 18.22 | 18.25 | 18.22 | 18.25 | 3,957 | +0.00(+0.00%) |