Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.56 | 19.62 | 19.51 | 19.59 | 84,858 | +0.08(+0.41%) |
Jul 28, 2017 | 19.50 | 19.56 | 19.50 | 19.51 | 39,307 | -0.02(-0.09%) |
Jul 27, 2017 | 19.56 | 19.56 | 19.46 | 19.53 | 38,803 | -0.01(-0.04%) |
Jul 26, 2017 | 19.48 | 19.54 | 19.40 | 19.54 | 52,189 | +0.14(+0.74%) |
Jul 25, 2017 | 19.56 | 19.56 | 19.39 | 19.39 | 70,286 | -0.13(-0.65%) |
Jul 24, 2017 | 19.56 | 19.56 | 19.50 | 19.52 | 91,527 | -0.02(-0.12%) |
Jul 21, 2017 | 19.52 | 19.54 | 19.49 | 19.54 | 86,063 | +0.06(+0.33%) |
Jul 20, 2017 | 19.46 | 19.52 | 19.46 | 19.48 | 86,327 | +0.03(+0.16%) |
Jul 19, 2017 | 19.46 | 19.53 | 19.43 | 19.45 | 68,780 | +0.03(+0.16%) |
Jul 18, 2017 | 19.43 | 19.49 | 19.39 | 19.42 | 98,514 | +0.00(+0.00%) |
Jul 17, 2017 | 19.46 | 19.50 | 19.41 | 19.42 | 78,674 | +0.02(+0.08%) |
Jul 14, 2017 | 19.46 | 19.49 | 19.31 | 19.40 | 49,119 | +0.02(+0.12%) |
Jul 13, 2017 | 19.36 | 19.47 | 19.34 | 19.38 | 50,528 | +0.09(+0.45%) |
Jul 12, 2017 | 19.38 | 19.48 | 19.29 | 19.29 | 68,895 | -0.10(-0.49%) |
Jul 11, 2017 | 19.42 | 19.50 | 19.38 | 19.38 | 64,909 | -0.04(-0.20%) |
Jul 10, 2017 | 19.54 | 19.59 | 19.42 | 19.42 | 60,685 | -0.11(-0.57%) |
Jul 07, 2017 | 19.53 | 19.57 | 19.46 | 19.54 | 24,448 | +0.00(+0.00%) |
Jul 06, 2017 | 19.49 | 19.66 | 19.46 | 19.54 | 130,273 | +0.02(+0.08%) |
Jul 05, 2017 | 19.42 | 19.53 | 19.42 | 19.52 | 52,539 | +0.11(+0.57%) |
Jul 03, 2017 | 19.40 | 19.42 | 19.39 | 19.41 | 10,224 | +0.02(+0.08%) |
Jun 30, 2017 | 19.35 | 19.40 | 19.34 | 19.39 | 59,428 | +0.06(+0.33%) |
Jun 29, 2017 | 19.50 | 19.50 | 19.31 | 19.33 | 110,445 | -0.14(-0.74%) |
Jun 28, 2017 | 19.58 | 19.62 | 19.46 | 19.47 | 157,922 | -0.10(-0.49%) |
Jun 27, 2017 | 19.54 | 19.69 | 19.50 | 19.57 | 173,082 | +0.11(+0.57%) |
Jun 26, 2017 | 19.35 | 19.58 | 19.35 | 19.46 | 118,315 | +0.13(+0.66%) |
Jun 23, 2017 | 19.26 | 19.35 | 19.26 | 19.33 | 55,332 | +0.07(+0.37%) |
Jun 22, 2017 | 19.30 | 19.33 | 19.19 | 19.26 | 120,403 | -0.01(-0.04%) |
Jun 21, 2017 | 19.22 | 19.27 | 19.18 | 19.27 | 66,270 | +0.05(+0.25%) |
Jun 20, 2017 | 19.23 | 19.25 | 19.16 | 19.22 | 64,408 | -0.02(-0.08%) |
Jun 19, 2017 | 19.10 | 19.25 | 19.09 | 19.23 | 78,026 | +0.17(+0.88%) |
Jun 16, 2017 | 19.12 | 19.12 | 19.06 | 19.07 | 53,789 | +0.01(+0.04%) |
Jun 15, 2017 | 19.11 | 19.14 | 19.02 | 19.06 | 74,349 | -0.03(-0.17%) |
Jun 14, 2017 | 19.04 | 19.15 | 19.00 | 19.09 | 94,543 | +0.08(+0.40%) |
Jun 13, 2017 | 19.02 | 19.03 | 18.94 | 19.02 | 85,301 | +0.07(+0.39%) |
Jun 12, 2017 | 19.02 | 19.02 | 18.90 | 18.94 | 69,293 | +0.00(+0.00%) |
Jun 09, 2017 | 18.96 | 19.01 | 18.94 | 18.94 | 45,009 | +0.01(+0.04%) |
Jun 08, 2017 | 19.00 | 19.02 | 18.86 | 18.93 | 120,061 | -0.03(-0.17%) |
Jun 07, 2017 | 18.95 | 18.98 | 18.94 | 18.96 | 34,231 | +0.05(+0.25%) |
Jun 06, 2017 | 18.96 | 18.96 | 18.89 | 18.92 | 56,370 | -0.01(-0.04%) |
Jun 05, 2017 | 18.96 | 19.02 | 18.92 | 18.93 | 45,678 | -0.01(-0.04%) |
Jun 02, 2017 | 18.87 | 18.96 | 18.87 | 18.93 | 122,687 | +0.09(+0.46%) |
Jun 01, 2017 | 18.84 | 18.89 | 18.82 | 18.85 | 65,257 | +0.03(+0.17%) |
May 31, 2017 | 18.80 | 18.83 | 18.76 | 18.82 | 53,690 | +0.03(+0.17%) |
May 30, 2017 | 18.74 | 18.78 | 18.69 | 18.78 | 49,851 | +0.07(+0.38%) |
May 26, 2017 | 18.73 | 18.74 | 18.67 | 18.71 | 37,827 | +0.02(+0.13%) |
May 25, 2017 | 18.69 | 18.73 | 18.64 | 18.69 | 34,435 | +0.02(+0.08%) |
May 24, 2017 | 18.72 | 18.74 | 18.65 | 18.67 | 191,599 | -0.01(-0.04%) |
May 23, 2017 | 18.72 | 18.72 | 18.66 | 18.68 | 48,852 | +0.02(+0.13%) |
May 22, 2017 | 18.72 | 18.72 | 18.64 | 18.66 | 46,711 | +0.02(+0.08%) |
May 19, 2017 | 18.67 | 18.71 | 18.63 | 18.64 | 139,450 | +0.03(+0.17%) |
May 18, 2017 | 18.68 | 18.68 | 18.61 | 18.61 | 41,732 | -0.07(-0.38%) |
May 17, 2017 | 18.68 | 18.71 | 18.60 | 18.68 | 229,471 | +0.00(+0.00%) |
May 16, 2017 | 18.73 | 18.73 | 18.65 | 18.68 | 74,161 | -0.04(-0.21%) |
May 15, 2017 | 18.49 | 18.76 | 18.49 | 18.72 | 74,755 | +0.13(+0.68%) |
May 12, 2017 | 18.37 | 18.63 | 18.34 | 18.60 | 87,454 | +0.19(+1.02%) |
May 11, 2017 | 18.27 | 18.41 | 18.26 | 18.41 | 109,502 | +0.14(+0.77%) |
May 10, 2017 | 18.28 | 18.28 | 18.23 | 18.27 | 50,317 | +0.02(+0.09%) |
May 09, 2017 | 18.23 | 18.29 | 18.20 | 18.25 | 60,503 | +0.03(+0.17%) |
May 08, 2017 | 18.13 | 18.22 | 18.13 | 18.22 | 467,089 | +0.11(+0.61%) |
May 05, 2017 | 18.13 | 18.16 | 18.11 | 18.11 | 73,229 | +0.00(+0.00%) |
May 04, 2017 | 18.23 | 18.23 | 18.11 | 18.11 | 75,272 | -0.13(-0.69%) |
May 03, 2017 | 18.17 | 18.23 | 18.11 | 18.23 | 48,538 | +0.07(+0.39%) |
May 02, 2017 | 18.16 | 18.17 | 18.12 | 18.16 | 46,969 | +0.01(+0.04%) |