Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.36 | 20.62 | 19.82 | 20.48 | 5,816 | +0.19(+0.93%) |
Jul 28, 2017 | 20.29 | 20.29 | 20.29 | 20.29 | 2,222 | +0.04(+0.19%) |
Jul 27, 2017 | 20.74 | 20.77 | 19.87 | 20.25 | 4,280 | -0.23(-1.11%) |
Jul 26, 2017 | 20.44 | 20.59 | 20.40 | 20.48 | 2,022 | +0.08(+0.37%) |
Jul 25, 2017 | 20.40 | 20.78 | 20.02 | 20.40 | 10,403 | +0.00(+0.00%) |
Jul 24, 2017 | 20.25 | 20.40 | 19.65 | 20.40 | 14,762 | +0.15(+0.75%) |
Jul 21, 2017 | 19.83 | 20.25 | 19.83 | 20.25 | 4,298 | +0.23(+1.13%) |
Jul 20, 2017 | 19.75 | 20.08 | 19.75 | 20.02 | 2,181 | -0.08(-0.42%) |
Jul 18, 2017 | 20.11 | 20.11 | 20.11 | 38 | -0.07(-0.33%) | |
Jul 12, 2017 | 20.17 | 20.17 | 20.17 | 23 | +0.30(+1.52%) | |
Jul 11, 2017 | 19.80 | 19.87 | 19.80 | 19.87 | 2,372 | +0.00(+0.00%) |
Jul 10, 2017 | 19.65 | 19.87 | 19.61 | 19.87 | 1,729 | +0.26(+1.35%) |
Jul 06, 2017 | 19.61 | 19.61 | 19.61 | 93 | +0.26(+1.37%) | |
Jul 05, 2017 | 19.27 | 19.34 | 19.27 | 19.34 | 1,711 | -0.25(-1.25%) |
Jul 03, 2017 | 19.59 | 19.59 | 19.59 | 19.59 | 361 | -0.02(-0.10%) |
Jun 30, 2017 | 19.53 | 19.53 | 19.61 | 303 | +0.08(+0.39%) | |
Jun 29, 2017 | 19.46 | 19.80 | 19.46 | 19.53 | 8,197 | +0.08(+0.39%) |
Jun 28, 2017 | 19.65 | 19.65 | 19.34 | 19.46 | 43,628 | +0.00(+0.00%) |
Jun 27, 2017 | 19.57 | 19.57 | 19.46 | 19.46 | 2,142 | +0.00(+0.00%) |
Jun 26, 2017 | 19.63 | 19.80 | 19.46 | 19.46 | 3,830 | -0.26(-1.34%) |
Jun 23, 2017 | 19.49 | 20.06 | 19.49 | 19.72 | 2,428 | -0.30(-1.51%) |
Jun 22, 2017 | 20.09 | 20.14 | 20.02 | 20.02 | 2,240 | -0.30(-1.49%) |
Jun 21, 2017 | 20.48 | 20.48 | 20.29 | 20.33 | 2,212 | -0.08(-0.37%) |
Jun 20, 2017 | 20.36 | 20.66 | 19.62 | 20.40 | 24,120 | +0.00(+0.00%) |
Jun 19, 2017 | 20.33 | 20.74 | 20.33 | 20.40 | 9,257 | +0.04(+0.19%) |
Jun 15, 2017 | 20.36 | 20.36 | 20.36 | 397 | +0.00(+0.00%) | |
Jun 14, 2017 | 20.36 | 20.36 | 20.33 | 20.36 | 856 | +0.42(+2.08%) |
Jun 12, 2017 | 19.95 | 19.95 | 19.95 | 63 | +0.00(+0.00%) | |
Jun 09, 2017 | 19.95 | 19.95 | 19.95 | 19.95 | 1,749 | +0.05(+0.27%) |
Jun 08, 2017 | 19.28 | 20.10 | 19.28 | 19.89 | 3,786 | -0.24(-1.20%) |
Jun 07, 2017 | 19.76 | 20.21 | 19.18 | 20.14 | 1,432 | +0.43(+2.19%) |
Jun 06, 2017 | 19.86 | 19.86 | 19.67 | 19.71 | 834 | -0.15(-0.75%) |
Jun 05, 2017 | 19.52 | 20.08 | 19.26 | 19.86 | 5,389 | +0.07(+0.38%) |
Jun 02, 2017 | 19.07 | 20.05 | 19.07 | 19.78 | 3,301 | +0.75(+3.94%) |
Jun 01, 2017 | 19.63 | 20.19 | 18.96 | 19.03 | 6,658 | -0.49(-2.50%) |
May 31, 2017 | 18.99 | 19.52 | 18.81 | 19.52 | 41,311 | +0.11(+0.58%) |
May 30, 2017 | 19.57 | 19.78 | 19.41 | 19.41 | 5,311 | -0.07(-0.38%) |
May 26, 2017 | 19.29 | 20.08 | 19.29 | 19.48 | 15,571 | +0.00(+0.00%) |
May 25, 2017 | 20.08 | 20.08 | 19.29 | 19.48 | 8,827 | -0.73(-3.61%) |
May 24, 2017 | 19.93 | 20.21 | 19.48 | 20.21 | 6,350 | +0.17(+0.84%) |
May 23, 2017 | 20.12 | 20.12 | 20.04 | 20.04 | 457 | -0.33(-1.63%) |
May 22, 2017 | 20.16 | 20.55 | 20.04 | 20.37 | 3,404 | -0.55(-2.64%) |
May 16, 2017 | 20.93 | 20.93 | 20.93 | 88 | +0.32(+1.56%) | |
May 15, 2017 | 20.34 | 20.77 | 20.08 | 20.60 | 18,502 | -0.30(-1.42%) |
May 09, 2017 | 20.90 | 20.90 | 20.90 | 18 | +0.22(+1.07%) | |
May 08, 2017 | 20.60 | 20.94 | 20.23 | 20.68 | 57,306 | -0.04(-0.18%) |
May 05, 2017 | 20.87 | 20.87 | 20.72 | 20.72 | 980 | +0.15(+0.73%) |
May 04, 2017 | 20.57 | 20.57 | 20.57 | 20.57 | 409 | -0.22(-1.08%) |
May 03, 2017 | 20.79 | 20.98 | 20.79 | 20.79 | 1,973 | -0.19(-0.89%) |
May 02, 2017 | 19.89 | 21.02 | 19.89 | 20.98 | 3,319 | +0.00(+0.00%) |