Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.62 | 17.65 | 17.61 | 17.65 | 125,168 | +0.05(+0.26%) |
Jul 28, 2017 | 17.62 | 17.63 | 17.61 | 17.61 | 3,136 | +0.02(+0.11%) |
Jul 27, 2017 | 17.63 | 17.63 | 17.59 | 17.59 | 5,196 | -0.04(-0.21%) |
Jul 26, 2017 | 17.54 | 17.63 | 17.54 | 17.63 | 1,317 | +0.11(+0.64%) |
Jul 25, 2017 | 17.57 | 17.57 | 17.52 | 17.52 | 3,812 | -0.06(-0.34%) |
Jul 24, 2017 | 17.60 | 17.60 | 17.56 | 17.58 | 4,374 | -0.04(-0.24%) |
Jul 21, 2017 | 17.65 | 17.65 | 17.59 | 17.62 | 2,810 | +0.01(+0.05%) |
Jul 20, 2017 | 17.62 | 17.63 | 17.60 | 17.61 | 7,638 | +0.05(+0.26%) |
Jul 19, 2017 | 17.64 | 17.64 | 17.56 | 17.56 | 3,842 | -0.03(-0.16%) |
Jul 18, 2017 | 17.57 | 17.60 | 17.57 | 17.59 | 2,226 | +0.07(+0.37%) |
Jul 17, 2017 | 17.50 | 17.54 | 17.50 | 17.52 | 2,154 | -0.01(-0.08%) |
Jul 14, 2017 | 17.52 | 17.54 | 17.48 | 17.54 | 5,930 | +0.13(+0.74%) |
Jul 13, 2017 | 17.42 | 17.42 | 17.39 | 17.41 | 22,606 | +0.05(+0.30%) |
Jul 12, 2017 | 17.36 | 17.37 | 17.36 | 17.36 | 4,358 | +0.12(+0.70%) |
Jul 11, 2017 | 17.22 | 17.25 | 17.22 | 17.24 | 3,694 | -0.01(-0.05%) |
Jul 10, 2017 | 17.26 | 17.28 | 17.25 | 17.25 | 4,304 | +0.03(+0.16%) |
Jul 07, 2017 | 17.21 | 17.25 | 17.21 | 17.22 | 4,195 | +0.01(+0.05%) |
Jul 06, 2017 | 17.23 | 17.25 | 17.21 | 17.21 | 2,671 | +0.01(+0.05%) |
Jul 05, 2017 | 17.23 | 17.23 | 17.19 | 17.20 | 2,671 | -0.07(-0.43%) |
Jul 03, 2017 | 17.31 | 17.31 | 17.26 | 17.27 | 5,388 | -0.08(-0.49%) |
Jun 30, 2017 | 17.34 | 17.37 | 17.33 | 17.36 | 5,057 | +0.03(+0.15%) |
Jun 29, 2017 | 17.34 | 17.34 | 17.31 | 17.33 | 1,884 | -0.03(-0.17%) |
Jun 28, 2017 | 17.38 | 17.38 | 17.36 | 17.36 | 538 | +0.01(+0.08%) |
Jun 27, 2017 | 17.36 | 17.38 | 17.35 | 17.35 | 2,556 | -0.06(-0.32%) |
Jun 26, 2017 | 17.39 | 17.41 | 17.39 | 17.40 | 4,038 | +0.06(+0.34%) |
Jun 23, 2017 | 17.34 | 17.36 | 17.34 | 17.34 | 4,203 | +0.05(+0.30%) |
Jun 22, 2017 | 17.27 | 17.30 | 17.27 | 17.29 | 6,784 | +0.06(+0.32%) |
Jun 21, 2017 | 17.27 | 17.29 | 17.24 | 17.24 | 5,147 | -0.04(-0.22%) |
Jun 20, 2017 | 17.33 | 17.33 | 17.27 | 17.27 | 3,857 | -0.12(-0.70%) |
Jun 19, 2017 | 17.39 | 17.40 | 17.38 | 17.39 | 3,824 | -0.07(-0.37%) |
Jun 16, 2017 | 17.45 | 17.48 | 17.45 | 17.46 | 12,399 | +0.04(+0.21%) |
Jun 15, 2017 | 17.41 | 17.42 | 17.39 | 17.42 | 1,871 | -0.08(-0.48%) |
Jun 14, 2017 | 17.53 | 17.58 | 17.51 | 17.51 | 80,989 | +0.05(+0.29%) |
Jun 13, 2017 | 17.44 | 17.45 | 17.44 | 17.45 | 650 | +0.02(+0.12%) |
Jun 12, 2017 | 17.46 | 17.46 | 17.43 | 17.43 | 986 | +0.01(+0.05%) |
Jun 09, 2017 | 17.43 | 17.44 | 17.43 | 17.43 | 1,826 | -0.03(-0.20%) |
Jun 08, 2017 | 17.45 | 17.46 | 17.42 | 17.46 | 4,386 | +0.03(+0.19%) |
Jun 07, 2017 | 17.43 | 17.43 | 17.41 | 17.43 | 1,597 | -0.06(-0.34%) |
Jun 06, 2017 | 17.45 | 17.49 | 17.45 | 17.49 | 3,835 | -0.00(-0.01%) |
Jun 05, 2017 | 17.48 | 17.49 | 17.45 | 17.49 | 5,137 | +0.03(+0.16%) |
Jun 02, 2017 | 17.45 | 17.46 | 17.43 | 17.46 | 2,933 | +0.04(+0.24%) |
Jun 01, 2017 | 17.38 | 17.42 | 17.38 | 17.42 | 2,110 | +0.03(+0.18%) |
May 31, 2017 | 17.33 | 17.39 | 17.33 | 17.39 | 19,830 | +0.07(+0.38%) |
May 30, 2017 | 17.37 | 17.37 | 17.29 | 17.32 | 11,392 | -0.04(-0.24%) |
May 26, 2017 | 17.36 | 17.36 | 17.35 | 17.36 | 8,358 | +0.02(+0.10%) |
May 25, 2017 | 17.38 | 17.39 | 17.34 | 17.34 | 2,213 | -0.01(-0.08%) |
May 24, 2017 | 17.31 | 17.36 | 17.30 | 17.36 | 5,521 | +0.06(+0.35%) |
May 23, 2017 | 17.29 | 17.32 | 17.28 | 17.30 | 2,964 | -0.00(-0.02%) |
May 22, 2017 | 17.30 | 17.30 | 17.30 | 17.30 | 1,090 | -0.00(-0.01%) |
May 19, 2017 | 17.23 | 17.30 | 17.23 | 17.30 | 1,023 | +0.17(+1.02%) |
May 18, 2017 | 17.12 | 17.13 | 17.07 | 17.13 | 4,072 | -0.17(-1.01%) |
May 17, 2017 | 17.33 | 17.39 | 17.30 | 17.30 | 19,369 | -0.07(-0.43%) |
May 16, 2017 | 17.37 | 17.41 | 17.37 | 17.38 | 8,950 | +0.07(+0.38%) |
May 15, 2017 | 17.30 | 17.33 | 17.29 | 17.31 | 8,046 | +0.08(+0.49%) |
May 12, 2017 | 17.20 | 17.23 | 17.20 | 17.23 | 1,810 | +0.04(+0.26%) |
May 11, 2017 | 17.16 | 17.18 | 17.16 | 17.18 | 1,165 | +0.07(+0.39%) |
May 10, 2017 | 17.09 | 17.14 | 17.09 | 17.12 | 14,976 | +0.10(+0.60%) |
May 09, 2017 | 17.06 | 17.06 | 17.01 | 17.01 | 5,025 | -0.08(-0.49%) |
May 08, 2017 | 17.14 | 17.14 | 17.06 | 17.10 | 11,082 | -0.04(-0.24%) |
May 05, 2017 | 17.10 | 17.15 | 17.10 | 17.14 | 3,435 | +0.02(+0.13%) |
May 04, 2017 | 17.12 | 17.12 | 17.10 | 17.12 | 3,150 | -0.06(-0.33%) |
May 03, 2017 | 17.20 | 17.23 | 17.17 | 17.17 | 13,022 | -0.02(-0.11%) |
May 02, 2017 | 17.17 | 17.21 | 17.17 | 17.19 | 11,483 | +0.04(+0.22%) |