Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.70 | 18.82 | 18.70 | 18.73 | 6,768 | -0.07(-0.37%) |
Jul 28, 2017 | 18.70 | 18.82 | 18.70 | 18.80 | 6,112 | +0.00(+0.00%) |
Jul 27, 2017 | 18.72 | 18.80 | 18.71 | 18.80 | 1,671 | +0.02(+0.11%) |
Jul 26, 2017 | 18.76 | 18.78 | 18.75 | 18.78 | 1,713 | +0.03(+0.16%) |
Jul 25, 2017 | 18.77 | 18.86 | 18.75 | 18.75 | 16,015 | -0.02(-0.11%) |
Jul 24, 2017 | 18.73 | 18.80 | 18.73 | 18.77 | 3,301 | -0.14(-0.74%) |
Jul 21, 2017 | 18.89 | 18.91 | 18.89 | 18.91 | 1,592 | +0.01(+0.05%) |
Jul 20, 2017 | 18.89 | 18.90 | 18.85 | 18.90 | 5,939 | +0.01(+0.05%) |
Jul 19, 2017 | 18.81 | 18.89 | 18.81 | 18.89 | 6,635 | +0.07(+0.37%) |
Jul 18, 2017 | 18.82 | 18.90 | 18.82 | 18.82 | 10,437 | -0.03(-0.16%) |
Jul 17, 2017 | 18.85 | 18.89 | 18.85 | 18.85 | 3,566 | -0.02(-0.11%) |
Jul 14, 2017 | 18.82 | 18.88 | 18.80 | 18.87 | 2,159 | -0.02(-0.11%) |
Jul 13, 2017 | 18.83 | 18.89 | 18.83 | 18.89 | 5,964 | +0.09(+0.48%) |
Jul 12, 2017 | 18.78 | 18.89 | 18.75 | 18.80 | 5,877 | -0.10(-0.53%) |
Jul 11, 2017 | 18.71 | 18.90 | 18.71 | 18.90 | 2,000 | +0.19(+1.02%) |
Jul 10, 2017 | 18.82 | 18.82 | 18.71 | 18.71 | 7,250 | -0.15(-0.80%) |
Jul 07, 2017 | 18.91 | 18.91 | 18.81 | 18.86 | 5,923 | +0.04(+0.21%) |
Jul 06, 2017 | 18.92 | 18.92 | 18.81 | 18.82 | 2,334 | -0.11(-0.58%) |
Jul 05, 2017 | 18.98 | 18.98 | 18.86 | 18.93 | 12,497 | -0.05(-0.26%) |
Jul 04, 2017 | 18.97 | 18.98 | 18.92 | 18.98 | 5,519 | +0.01(+0.05%) |
Jul 03, 2017 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 18.97 | 18.97 | 18.92 | 18.97 | 11,192 | +0.04(+0.21%) |
Jun 29, 2017 | 18.89 | 18.95 | 18.89 | 18.93 | 3,346 | -0.01(-0.05%) |
Jun 28, 2017 | 18.99 | 18.99 | 18.86 | 18.94 | 7,660 | -0.08(-0.42%) |
Jun 27, 2017 | 18.93 | 19.03 | 18.93 | 19.02 | 4,338 | +0.07(+0.37%) |
Jun 26, 2017 | 18.99 | 18.99 | 18.90 | 18.95 | 1,651 | -0.04(-0.21%) |
Jun 23, 2017 | 18.88 | 18.99 | 18.88 | 18.99 | 3,252 | -0.06(-0.31%) |
Jun 22, 2017 | 18.91 | 19.05 | 18.91 | 19.05 | 6,183 | +0.15(+0.79%) |
Jun 21, 2017 | 18.92 | 19.04 | 18.90 | 18.90 | 3,658 | -0.10(-0.53%) |
Jun 20, 2017 | 19.02 | 19.04 | 18.91 | 19.00 | 12,154 | +0.02(+0.11%) |
Jun 19, 2017 | 18.97 | 18.98 | 18.97 | 18.98 | 4,390 | +0.07(+0.37%) |
Jun 16, 2017 | 18.91 | 18.91 | 18.91 | 18.91 | 563 | +0.04(+0.21%) |
Jun 15, 2017 | 18.88 | 18.98 | 18.87 | 18.87 | 1,751 | -0.10(-0.53%) |
Jun 14, 2017 | 18.90 | 18.98 | 18.90 | 18.97 | 8,151 | +0.09(+0.48%) |
Jun 13, 2017 | 18.91 | 19.05 | 18.88 | 18.88 | 4,616 | +0.00(+0.00%) |
Jun 12, 2017 | 18.93 | 19.00 | 18.88 | 18.88 | 1,494 | -0.11(-0.58%) |
Jun 09, 2017 | 18.95 | 19.00 | 18.91 | 18.99 | 10,182 | +0.06(+0.32%) |
Jun 08, 2017 | 18.91 | 18.96 | 18.91 | 18.93 | 2,964 | -0.04(-0.21%) |
Jun 07, 2017 | 18.86 | 18.98 | 18.86 | 18.97 | 7,944 | +0.03(+0.16%) |
Jun 06, 2017 | 18.98 | 18.98 | 18.81 | 18.94 | 21,294 | -0.04(-0.21%) |
Jun 05, 2017 | 19.06 | 19.06 | 18.87 | 18.98 | 11,398 | -0.02(-0.11%) |
Jun 02, 2017 | 19.01 | 19.06 | 19.00 | 19.00 | 2,866 | -0.07(-0.37%) |
Jun 01, 2017 | 19.09 | 19.09 | 19.00 | 19.07 | 4,637 | +0.07(+0.39%) |
May 31, 2017 | 19.11 | 19.11 | 18.96 | 19.00 | 4,234 | -0.06(-0.34%) |
May 30, 2017 | 19.13 | 19.14 | 19.03 | 19.06 | 18,982 | -0.04(-0.21%) |
May 29, 2017 | 19.11 | 19.11 | 19.05 | 19.10 | 1,535 | +0.00(+0.00%) |
May 26, 2017 | 19.09 | 19.10 | 19.05 | 19.10 | 1,775 | +0.05(+0.26%) |
May 25, 2017 | 19.10 | 19.10 | 19.03 | 19.05 | 20,484 | +0.01(+0.05%) |
May 24, 2017 | 19.20 | 19.20 | 19.02 | 19.04 | 22,628 | -0.20(-1.04%) |
May 23, 2017 | 19.09 | 19.30 | 19.09 | 19.24 | 5,674 | +0.09(+0.47%) |
May 19, 2017 | 19.10 | 19.16 | 19.08 | 19.15 | 6,175 | +0.05(+0.26%) |
May 18, 2017 | 19.18 | 19.19 | 19.10 | 19.10 | 4,112 | -0.07(-0.37%) |
May 17, 2017 | 19.13 | 19.19 | 19.06 | 19.17 | 11,654 | -0.03(-0.16%) |
May 16, 2017 | 19.19 | 19.20 | 19.11 | 19.20 | 10,212 | +0.02(+0.10%) |
May 15, 2017 | 19.02 | 19.19 | 19.02 | 19.18 | 22,410 | +0.08(+0.42%) |
May 12, 2017 | 19.09 | 19.10 | 19.02 | 19.10 | 7,207 | +0.01(+0.05%) |
May 11, 2017 | 19.17 | 19.17 | 19.00 | 19.09 | 14,197 | +0.04(+0.21%) |
May 10, 2017 | 19.06 | 19.15 | 19.05 | 19.05 | 16,572 | +0.00(+0.00%) |
May 09, 2017 | 19.09 | 19.10 | 19.05 | 19.05 | 2,038 | +0.01(+0.05%) |
May 08, 2017 | 19.07 | 19.10 | 19.03 | 19.04 | 17,074 | -0.04(-0.21%) |
May 05, 2017 | 19.01 | 19.11 | 19.01 | 19.08 | 8,362 | +0.07(+0.37%) |
May 04, 2017 | 19.05 | 19.09 | 19.01 | 19.01 | 8,736 | -0.01(-0.05%) |
May 03, 2017 | 19.12 | 19.13 | 19.02 | 19.02 | 21,038 | -0.11(-0.58%) |
May 02, 2017 | 19.13 | 19.13 | 19.11 | 19.13 | 5,975 | +0.12(+0.63%) |