Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.59 | 16.59 | 16.59 | 16.59 | 448 | +0.01(+0.06%) |
Jul 27, 2018 | 16.58 | 16.58 | 16.58 | 0 | -0.04(-0.24%) | |
Jul 26, 2018 | 16.62 | 16.62 | 16.62 | 16.62 | 312 | +0.02(+0.12%) |
Jul 25, 2018 | 16.61 | 16.61 | 16.60 | 16.60 | 686 | +0.01(+0.06%) |
Jul 24, 2018 | 16.59 | 16.59 | 16.59 | 16.59 | 501 | -0.01(-0.06%) |
Jul 23, 2018 | 16.60 | 16.60 | 16.60 | 16.60 | 188 | +0.00(+0.00%) |
Jul 20, 2018 | 16.63 | 16.63 | 16.60 | 16.60 | 1,616 | +0.00(+0.00%) |
Jul 19, 2018 | 16.70 | 16.70 | 16.60 | 16.60 | 9,350 | -0.02(-0.12%) |
Jul 18, 2018 | 16.60 | 16.62 | 16.60 | 16.62 | 310 | +0.00(+0.00%) |
Jul 17, 2018 | 16.60 | 16.62 | 16.60 | 16.62 | 960 | +0.00(+0.00%) |
Jul 16, 2018 | 16.61 | 16.62 | 16.61 | 16.62 | 3,657 | +0.02(+0.12%) |
Jul 13, 2018 | 16.60 | 16.60 | 16.60 | 16.60 | 775 | +0.04(+0.24%) |
Jul 12, 2018 | 16.65 | 16.65 | 16.54 | 16.56 | 12,241 | -0.05(-0.30%) |
Jul 11, 2018 | 16.58 | 16.61 | 16.55 | 16.61 | 10,784 | +0.09(+0.54%) |
Jul 10, 2018 | 16.50 | 16.52 | 16.49 | 16.52 | 1,610 | +0.02(+0.12%) |
Jul 09, 2018 | 16.56 | 16.56 | 16.50 | 16.50 | 3,820 | +0.09(+0.55%) |
Jul 06, 2018 | 16.41 | 16.41 | 16.41 | 16.41 | 1,044 | -0.05(-0.30%) |
Jul 05, 2018 | 16.55 | 16.55 | 16.46 | 16.46 | 9,317 | -0.04(-0.24%) |
Jul 04, 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 1,082 | +0.05(+0.30%) |
Jul 03, 2018 | 16.45 | 16.45 | 16.45 | 16.45 | 1,395 | +0.01(+0.06%) |
Jun 28, 2018 | 16.44 | 16.44 | 16.44 | 0 | -0.01(-0.06%) | |
Jun 27, 2018 | 16.45 | 16.45 | 16.45 | 16.45 | 499 | +0.00(+0.00%) |
Jun 26, 2018 | 16.49 | 16.49 | 16.45 | 16.45 | 1,334 | -0.04(-0.24%) |
Jun 25, 2018 | 16.51 | 16.51 | 16.49 | 16.49 | 2,569 | -0.01(-0.06%) |
Jun 22, 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 223 | +0.01(+0.06%) |
Jun 21, 2018 | 16.88 | 16.88 | 16.49 | 16.49 | 6,797 | -0.01(-0.06%) |
Jun 20, 2018 | 16.51 | 16.51 | 16.50 | 16.50 | 771 | +0.00(+0.00%) |
Jun 19, 2018 | 16.42 | 16.50 | 16.42 | 16.50 | 563 | -0.01(-0.06%) |
Jun 18, 2018 | 16.51 | 16.51 | 16.51 | 16.51 | 1,043 | +0.00(+0.00%) |
Jun 15, 2018 | 16.52 | 16.53 | 16.51 | 698 | -0.02(-0.12%) | |
Jun 14, 2018 | 16.53 | 16.53 | 16.50 | 16.53 | 4,137 | +0.05(+0.27%) |
Jun 13, 2018 | 16.48 | 16.48 | 16.48 | 16.48 | 254 | -0.09(-0.51%) |
Jun 12, 2018 | 16.57 | 16.57 | 16.57 | 16.57 | 239 | +0.15(+0.91%) |
Jun 11, 2018 | 16.42 | 16.42 | 16.42 | 16.42 | 435 | -0.02(-0.12%) |
Jun 08, 2018 | 16.44 | 16.44 | 16.44 | 16.44 | 1,857 | -0.05(-0.30%) |
Jun 07, 2018 | 16.49 | 16.49 | 16.48 | 16.49 | 2,758 | +0.01(+0.06%) |
Jun 06, 2018 | 16.42 | 16.49 | 16.42 | 16.48 | 2,770 | -0.03(-0.18%) |
Jun 05, 2018 | 16.51 | 16.51 | 16.50 | 16.51 | 10,412 | +0.01(+0.06%) |
Jun 04, 2018 | 16.52 | 16.53 | 16.50 | 16.50 | 6,964 | +0.02(+0.12%) |
Jun 01, 2018 | 16.40 | 16.49 | 16.40 | 16.48 | 2,409 | +0.01(+0.06%) |
May 31, 2018 | 16.50 | 16.50 | 16.47 | 16.47 | 2,738 | -0.07(-0.42%) |
May 30, 2018 | 16.54 | 16.54 | 16.54 | 16.54 | 2,100 | +0.11(+0.67%) |
May 29, 2018 | 16.54 | 16.55 | 16.43 | 16.43 | 10,443 | -0.23(-1.38%) |
May 28, 2018 | 16.66 | 16.66 | 16.66 | 16.66 | 600 | +0.01(+0.06%) |
May 25, 2018 | 16.60 | 16.65 | 16.60 | 16.65 | 8,600 | -0.02(-0.12%) |
May 24, 2018 | 16.75 | 16.75 | 16.65 | 16.67 | 2,175 | -0.04(-0.24%) |
May 23, 2018 | 16.70 | 16.71 | 16.70 | 16.71 | 4,266 | -0.01(-0.06%) |
May 22, 2018 | 16.76 | 16.76 | 16.72 | 16.72 | 711 | -0.02(-0.12%) |
May 17, 2018 | 16.74 | 16.74 | 16.74 | 0 | +0.01(+0.06%) | |
May 16, 2018 | 16.77 | 16.77 | 16.70 | 16.73 | 4,428 | +0.04(+0.24%) |
May 15, 2018 | 16.69 | 16.69 | 16.69 | 16.69 | 1,339 | +0.08(+0.48%) |
May 14, 2018 | 16.63 | 16.63 | 16.61 | 16.61 | 1,186 | +0.00(+0.00%) |
May 11, 2018 | 16.61 | 16.61 | 16.61 | 16.61 | 1,600 | +0.00(+0.00%) |
May 10, 2018 | 16.55 | 16.61 | 16.55 | 16.61 | 14,421 | +0.08(+0.48%) |
May 09, 2018 | 16.51 | 16.54 | 16.51 | 16.53 | 109,424 | +0.08(+0.49%) |
May 08, 2018 | 16.44 | 16.46 | 16.44 | 16.45 | 768 | +0.01(+0.06%) |
May 07, 2018 | 16.44 | 16.44 | 16.44 | 16.44 | 228 | +0.04(+0.24%) |
May 04, 2018 | 16.49 | 16.49 | 16.40 | 16.40 | 2,900 | -0.03(-0.18%) |
May 03, 2018 | 16.43 | 16.43 | 16.43 | 16.43 | 8,000 | +0.00(+0.00%) |
May 02, 2018 | 16.41 | 16.43 | 16.41 | 16.43 | 5,795 | +0.03(+0.18%) |