Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.84 | 20.84 | 20.82 | 20.83 | 37,423 | +0.02(+0.12%) |
Jul 28, 2017 | 20.84 | 20.84 | 20.80 | 20.80 | 94,075 | -0.02(-0.11%) |
Jul 27, 2017 | 20.84 | 20.84 | 20.82 | 20.83 | 31,926 | -0.00(-0.02%) |
Jul 26, 2017 | 20.82 | 20.84 | 20.81 | 20.83 | 55,090 | -0.01(-0.06%) |
Jul 25, 2017 | 20.84 | 20.84 | 20.82 | 20.84 | 110,739 | +0.01(+0.04%) |
Jul 24, 2017 | 20.84 | 20.84 | 20.82 | 20.84 | 74,267 | +0.00(+0.00%) |
Jul 21, 2017 | 20.84 | 20.84 | 20.82 | 20.84 | 27,830 | +0.01(+0.04%) |
Jul 20, 2017 | 20.80 | 20.98 | 20.80 | 20.83 | 179,834 | +0.00(+0.02%) |
Jul 19, 2017 | 20.83 | 20.84 | 20.81 | 20.82 | 77,448 | -0.01(-0.03%) |
Jul 18, 2017 | 20.83 | 20.84 | 20.81 | 20.83 | 55,265 | -0.01(-0.03%) |
Jul 17, 2017 | 20.82 | 20.84 | 20.81 | 20.84 | 20,507 | +0.00(+0.00%) |
Jul 14, 2017 | 20.82 | 20.84 | 20.81 | 20.84 | 48,834 | +0.01(+0.04%) |
Jul 13, 2017 | 20.82 | 20.83 | 20.81 | 20.83 | 19,654 | +0.00(+0.00%) |
Jul 12, 2017 | 20.79 | 20.83 | 20.79 | 20.83 | 23,391 | +0.03(+0.13%) |
Jul 11, 2017 | 20.81 | 20.82 | 20.79 | 20.80 | 216,071 | -0.02(-0.09%) |
Jul 10, 2017 | 20.81 | 20.83 | 20.80 | 20.82 | 63,117 | +0.01(+0.04%) |
Jul 07, 2017 | 20.81 | 20.82 | 20.80 | 20.81 | 33,102 | +0.02(+0.12%) |
Jul 06, 2017 | 20.80 | 20.81 | 20.78 | 20.79 | 10,556 | -0.02(-0.12%) |
Jul 05, 2017 | 20.80 | 20.81 | 20.79 | 20.81 | 36,981 | -0.01(-0.04%) |
Jul 03, 2017 | 20.79 | 20.86 | 20.79 | 20.82 | 69,454 | +0.02(+0.10%) |
Jun 30, 2017 | 20.78 | 20.80 | 20.77 | 20.80 | 22,450 | +0.02(+0.08%) |
Jun 29, 2017 | 20.79 | 20.79 | 20.77 | 20.78 | 29,948 | -0.02(-0.08%) |
Jun 28, 2017 | 20.78 | 20.82 | 20.77 | 20.80 | 99,378 | +0.02(+0.08%) |
Jun 27, 2017 | 20.77 | 20.78 | 20.76 | 20.78 | 53,661 | +0.01(+0.04%) |
Jun 26, 2017 | 20.77 | 20.77 | 20.76 | 20.77 | 37,454 | +0.01(+0.04%) |
Jun 23, 2017 | 20.77 | 20.77 | 20.74 | 20.77 | 42,146 | -0.01(-0.04%) |
Jun 22, 2017 | 20.75 | 20.77 | 20.75 | 20.77 | 18,688 | +0.01(+0.04%) |
Jun 21, 2017 | 20.77 | 20.77 | 20.76 | 20.77 | 12,643 | +0.00(+0.00%) |
Jun 20, 2017 | 20.75 | 20.77 | 20.75 | 20.77 | 26,292 | +0.00(+0.00%) |
Jun 19, 2017 | 20.76 | 20.77 | 20.74 | 20.77 | 16,247 | +0.01(+0.04%) |
Jun 16, 2017 | 20.75 | 20.76 | 20.74 | 20.76 | 35,886 | +0.01(+0.04%) |
Jun 15, 2017 | 20.77 | 20.77 | 20.73 | 20.75 | 48,448 | -0.02(-0.08%) |
Jun 14, 2017 | 20.76 | 20.77 | 20.74 | 20.77 | 35,413 | +0.02(+0.08%) |
Jun 13, 2017 | 20.76 | 20.76 | 20.73 | 20.75 | 28,407 | -0.01(-0.04%) |
Jun 12, 2017 | 20.76 | 20.76 | 20.74 | 20.76 | 36,885 | +0.03(+0.16%) |
Jun 09, 2017 | 20.75 | 20.76 | 20.72 | 20.72 | 136,630 | -0.02(-0.12%) |
Jun 08, 2017 | 20.75 | 20.76 | 20.74 | 20.75 | 10,764 | -0.00(-0.02%) |
Jun 07, 2017 | 20.74 | 20.76 | 20.73 | 20.75 | 44,939 | +0.02(+0.08%) |
Jun 06, 2017 | 20.74 | 20.74 | 20.72 | 20.74 | 81,969 | +0.01(+0.04%) |
Jun 05, 2017 | 20.72 | 20.73 | 20.72 | 20.73 | 63,950 | -0.00(-0.00%) |
Jun 02, 2017 | 20.74 | 20.74 | 20.72 | 20.73 | 47,424 | -0.00(-0.01%) |
Jun 01, 2017 | 20.74 | 20.74 | 20.72 | 20.73 | 59,764 | +0.00(+0.02%) |
May 31, 2017 | 20.70 | 20.73 | 20.70 | 20.73 | 61,166 | +0.00(+0.00%) |
May 30, 2017 | 20.73 | 20.74 | 20.70 | 20.73 | 73,097 | +0.00(+0.02%) |
May 26, 2017 | 20.73 | 20.73 | 20.72 | 20.72 | 32,259 | -0.00(-0.02%) |
May 25, 2017 | 20.72 | 20.73 | 20.71 | 20.73 | 46,066 | +0.01(+0.06%) |
May 24, 2017 | 20.72 | 20.72 | 20.71 | 20.72 | 17,554 | +0.01(+0.03%) |
May 23, 2017 | 20.73 | 20.73 | 20.70 | 20.71 | 163,425 | -0.02(-0.09%) |
May 22, 2017 | 20.73 | 20.73 | 20.72 | 20.73 | 68,165 | -0.01(-0.04%) |
May 19, 2017 | 20.73 | 20.74 | 20.72 | 20.74 | 33,977 | +0.02(+0.08%) |
May 18, 2017 | 20.73 | 20.73 | 20.71 | 20.72 | 88,239 | -0.00(-0.02%) |
May 17, 2017 | 20.72 | 20.73 | 20.72 | 20.72 | 25,891 | +0.00(+0.00%) |
May 16, 2017 | 20.73 | 20.73 | 20.72 | 20.72 | 78,496 | -0.00(-0.02%) |
May 15, 2017 | 20.73 | 20.73 | 20.72 | 20.73 | 43,908 | +0.00(+0.00%) |
May 12, 2017 | 20.72 | 20.73 | 20.71 | 20.73 | 37,620 | +0.00(+0.02%) |
May 11, 2017 | 20.72 | 20.73 | 20.72 | 20.72 | 31,479 | -0.00(-0.02%) |
May 10, 2017 | 20.73 | 20.73 | 20.72 | 20.73 | 49,261 | +0.00(+0.00%) |
May 09, 2017 | 20.73 | 20.73 | 20.71 | 20.73 | 68,742 | +0.00(+0.00%) |
May 08, 2017 | 20.73 | 20.74 | 20.72 | 20.73 | 88,512 | +0.02(+0.08%) |
May 05, 2017 | 20.72 | 20.73 | 20.70 | 20.71 | 49,592 | -0.01(-0.04%) |
May 04, 2017 | 20.70 | 20.72 | 20.70 | 20.72 | 14,321 | +0.02(+0.12%) |
May 03, 2017 | 20.71 | 20.71 | 20.70 | 20.70 | 43,413 | -0.00(-0.02%) |
May 02, 2017 | 20.70 | 20.71 | 20.70 | 20.70 | 27,734 | -0.01(-0.06%) |