Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.56 | 18.63 | 18.56 | 18.62 | 2,792 | +0.13(+0.72%) |
Jul 28, 2016 | 18.49 | 18.49 | 18.49 | 18.49 | 523 | +0.04(+0.21%) |
Jul 27, 2016 | 18.45 | 18.45 | 18.45 | 18.45 | 243 | +0.05(+0.30%) |
Jul 26, 2016 | 18.39 | 18.39 | 18.39 | 18.39 | 257 | +0.00(+0.00%) |
Jul 25, 2016 | 18.38 | 18.39 | 18.38 | 18.39 | 1,772 | -0.04(-0.21%) |
Jul 22, 2016 | 18.44 | 18.46 | 18.43 | 18.43 | 10,083 | -0.04(-0.21%) |
Jul 21, 2016 | 18.43 | 18.47 | 18.43 | 18.47 | 2,809 | +0.13(+0.72%) |
Jul 20, 2016 | 18.32 | 18.40 | 18.32 | 18.34 | 3,105 | +0.05(+0.26%) |
Jul 19, 2016 | 18.29 | 18.32 | 18.29 | 18.29 | 5,660 | +0.07(+0.39%) |
Jul 18, 2016 | 18.22 | 18.23 | 18.21 | 18.22 | 672 | -0.09(-0.50%) |
Jul 15, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 408 | -0.06(-0.31%) |
Jul 13, 2016 | 18.32 | 18.37 | 18.32 | 18.37 | 65 | +0.09(+0.51%) |
Jul 12, 2016 | 18.34 | 18.34 | 18.27 | 18.27 | 528 | +0.02(+0.09%) |
Jul 11, 2016 | 18.28 | 18.32 | 18.26 | 18.26 | 4,112 | -0.06(-0.31%) |
Jul 08, 2016 | 18.28 | 18.32 | 18.27 | 18.32 | 2,941 | +0.02(+0.12%) |
Jul 07, 2016 | 18.27 | 18.31 | 18.27 | 18.29 | 5,453 | +0.07(+0.36%) |
Jul 06, 2016 | 18.23 | 18.28 | 18.20 | 18.23 | 3,044 | -0.09(-0.51%) |
Jul 05, 2016 | 18.32 | 18.32 | 18.31 | 18.32 | 3,518 | +0.01(+0.06%) |
Jun 30, 2016 | 18.33 | 18.31 | 18.31 | 18.31 | 641 | -0.02(-0.09%) |
Jun 29, 2016 | 18.29 | 18.33 | 18.29 | 18.33 | 838 | +0.12(+0.64%) |
Jun 28, 2016 | 18.21 | 18.21 | 18.21 | 18.21 | 652 | -0.10(-0.57%) |
Jun 27, 2016 | 18.30 | 18.30 | 18.30 | 18.31 | 787 | -0.06(-0.33%) |
Jun 24, 2016 | 18.38 | 18.40 | 18.37 | 18.37 | 2,759 | -0.15(-0.80%) |
Jun 23, 2016 | 18.51 | 18.52 | 18.51 | 18.52 | 2,403 | +0.03(+0.17%) |
Jun 22, 2016 | 18.49 | 18.49 | 18.49 | 18.49 | 214 | +0.02(+0.08%) |
Jun 21, 2016 | 18.47 | 18.47 | 18.47 | 18.47 | 1,194 | -0.02(-0.08%) |
Jun 20, 2016 | 18.50 | 18.50 | 18.49 | 18.49 | 1,711 | +0.06(+0.34%) |
Jun 17, 2016 | 18.40 | 18.43 | 18.40 | 18.43 | 2,461 | -0.02(-0.08%) |
Jun 16, 2016 | 18.44 | 18.46 | 18.44 | 18.44 | 695 | -0.04(-0.23%) |
Jun 15, 2016 | 18.47 | 18.49 | 18.47 | 18.49 | 258 | +0.11(+0.62%) |
Jun 14, 2016 | 18.37 | 18.37 | 18.36 | 18.37 | 780 | -0.02(-0.08%) |
Jun 13, 2016 | 18.33 | 18.40 | 18.33 | 18.39 | 2,855 | -0.00(-0.01%) |
Jun 10, 2016 | 18.44 | 18.44 | 18.38 | 18.39 | 516 | -0.15(-0.78%) |
Jun 09, 2016 | 18.47 | 18.53 | 18.46 | 18.53 | 12,232 | +0.05(+0.24%) |
Jun 08, 2016 | 18.48 | 18.55 | 18.48 | 18.49 | 2,752 | -0.08(-0.42%) |
Jun 07, 2016 | 18.51 | 18.57 | 18.50 | 18.57 | 1,316 | -0.02(-0.08%) |
Jun 06, 2016 | 18.59 | 18.59 | 18.58 | 18.58 | 1,522 | +0.03(+0.17%) |
Jun 03, 2016 | 18.53 | 18.57 | 18.53 | 18.55 | 6,204 | +0.04(+0.21%) |
Jun 02, 2016 | 18.45 | 18.51 | 18.44 | 18.51 | 4,133 | +0.07(+0.38%) |
Jun 01, 2016 | 18.49 | 18.50 | 18.44 | 18.44 | 677 | -0.02(-0.13%) |
May 31, 2016 | 18.44 | 18.47 | 18.44 | 18.47 | 2,418 | +0.00(+0.00%) |
May 27, 2016 | 18.48 | 18.47 | 18.47 | 18.47 | 5,661 | -0.07(-0.38%) |
May 26, 2016 | 18.52 | 18.54 | 18.52 | 18.54 | 21,542 | +0.06(+0.34%) |
May 25, 2016 | 18.47 | 18.48 | 18.47 | 18.47 | 8,080 | +0.03(+0.17%) |
May 24, 2016 | 18.42 | 18.48 | 18.42 | 18.44 | 1,383 | -0.02(-0.08%) |
May 23, 2016 | 18.44 | 18.46 | 18.44 | 18.46 | 958 | +0.02(+0.08%) |
May 20, 2016 | 18.44 | 18.47 | 18.42 | 18.44 | 5,706 | -0.01(-0.04%) |
May 19, 2016 | 18.42 | 18.49 | 18.42 | 18.45 | 17,272 | +0.05(+0.30%) |
May 18, 2016 | 18.47 | 18.47 | 18.37 | 18.40 | 1,649 | -0.12(-0.63%) |
May 17, 2016 | 18.49 | 18.52 | 18.49 | 18.51 | 2,959 | +0.05(+0.25%) |
May 16, 2016 | 18.47 | 18.47 | 18.47 | 18.47 | 2,034 | -0.09(-0.50%) |
May 13, 2016 | 18.52 | 18.57 | 18.52 | 18.56 | 865 | -0.04(-0.21%) |
May 12, 2016 | 18.60 | 18.60 | 18.60 | 18.60 | 258 | +0.05(+0.25%) |
May 11, 2016 | 18.58 | 18.66 | 18.55 | 18.55 | 6,774 | +0.03(+0.16%) |
May 10, 2016 | 18.51 | 18.52 | 18.51 | 18.52 | 1,378 | -0.01(-0.07%) |
May 09, 2016 | 18.55 | 18.55 | 18.54 | 18.54 | 1,558 | -0.03(-0.16%) |
May 06, 2016 | 18.54 | 18.57 | 18.53 | 18.57 | 737 | +0.03(+0.16%) |
May 05, 2016 | 18.53 | 18.54 | 18.53 | 18.54 | 1,713 | +0.05(+0.29%) |
May 04, 2016 | 18.44 | 18.48 | 18.44 | 18.48 | 5,706 | -0.17(-0.92%) |
May 03, 2016 | 18.67 | 18.67 | 18.58 | 18.65 | 3,156 | -0.02(-0.08%) |