Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.22 | 17.23 | 17.20 | 17.22 | 18,218 | +0.00(+0.01%) |
Jul 28, 2017 | 17.20 | 17.22 | 17.20 | 17.22 | 31,597 | +0.02(+0.11%) |
Jul 27, 2017 | 17.21 | 17.22 | 17.19 | 17.20 | 43,128 | -0.02(-0.11%) |
Jul 26, 2017 | 17.21 | 17.22 | 17.20 | 17.22 | 35,758 | +0.00(+0.00%) |
Jul 25, 2017 | 17.19 | 17.23 | 17.19 | 17.22 | 110,385 | +0.04(+0.23%) |
Jul 24, 2017 | 17.20 | 17.20 | 17.17 | 17.18 | 111,827 | -0.02(-0.11%) |
Jul 21, 2017 | 17.20 | 17.20 | 17.18 | 17.20 | 23,327 | +0.02(+0.11%) |
Jul 20, 2017 | 17.19 | 17.19 | 17.17 | 17.18 | 17,096 | -0.01(-0.05%) |
Jul 19, 2017 | 17.16 | 17.18 | 17.16 | 17.19 | 30,991 | +0.03(+0.17%) |
Jul 18, 2017 | 17.17 | 17.17 | 17.14 | 17.16 | 47,279 | +0.00(+0.00%) |
Jul 17, 2017 | 17.13 | 17.16 | 17.12 | 17.16 | 57,420 | +0.04(+0.23%) |
Jul 14, 2017 | 17.13 | 17.15 | 17.12 | 17.12 | 19,502 | -0.01(-0.06%) |
Jul 13, 2017 | 17.14 | 17.14 | 17.10 | 17.13 | 29,131 | +0.01(+0.06%) |
Jul 12, 2017 | 17.13 | 17.14 | 17.12 | 17.12 | 16,616 | +0.01(+0.06%) |
Jul 11, 2017 | 17.13 | 17.13 | 17.11 | 17.11 | 14,708 | -0.05(-0.28%) |
Jul 10, 2017 | 17.11 | 17.16 | 17.10 | 17.16 | 90,986 | +0.07(+0.40%) |
Jul 07, 2017 | 17.11 | 17.12 | 17.09 | 17.09 | 133,344 | +0.00(+0.00%) |
Jul 06, 2017 | 17.11 | 17.14 | 17.08 | 17.09 | 52,471 | +0.00(+0.00%) |
Jul 05, 2017 | 17.08 | 17.14 | 17.08 | 17.09 | 25,563 | +0.01(+0.06%) |
Jul 03, 2017 | 17.11 | 17.12 | 17.07 | 17.08 | 17,949 | -0.00(-0.01%) |
Jun 30, 2017 | 17.11 | 17.13 | 17.09 | 17.09 | 63,965 | -0.02(-0.11%) |
Jun 29, 2017 | 17.13 | 17.14 | 17.09 | 17.11 | 84,537 | -0.02(-0.11%) |
Jun 28, 2017 | 17.15 | 17.16 | 17.12 | 17.13 | 125,904 | -0.03(-0.17%) |
Jun 27, 2017 | 17.16 | 17.16 | 17.14 | 17.16 | 49,466 | +0.01(+0.06%) |
Jun 26, 2017 | 17.16 | 17.16 | 17.14 | 17.15 | 108,244 | -0.01(-0.06%) |
Jun 23, 2017 | 17.16 | 17.16 | 17.15 | 17.16 | 24,480 | -0.01(-0.05%) |
Jun 22, 2017 | 17.15 | 17.16 | 17.15 | 17.16 | 36,557 | +0.01(+0.05%) |
Jun 21, 2017 | 17.15 | 17.16 | 17.14 | 17.16 | 46,438 | +0.01(+0.06%) |
Jun 20, 2017 | 17.16 | 17.16 | 17.14 | 17.15 | 49,075 | +0.01(+0.05%) |
Jun 19, 2017 | 17.15 | 17.16 | 17.14 | 17.14 | 17,977 | +0.00(+0.00%) |
Jun 16, 2017 | 17.16 | 17.16 | 17.13 | 17.14 | 325,597 | -0.02(-0.11%) |
Jun 15, 2017 | 17.15 | 17.16 | 17.13 | 17.16 | 16,678 | -0.01(-0.06%) |
Jun 14, 2017 | 17.16 | 17.16 | 17.15 | 17.16 | 27,983 | +0.02(+0.11%) |
Jun 13, 2017 | 17.14 | 17.15 | 17.13 | 17.15 | 29,586 | -0.01(-0.06%) |
Jun 12, 2017 | 17.15 | 17.16 | 17.14 | 17.16 | 38,590 | -0.02(-0.11%) |
Jun 09, 2017 | 17.16 | 17.17 | 17.15 | 17.17 | 14,215 | +0.01(+0.06%) |
Jun 08, 2017 | 17.17 | 17.18 | 17.15 | 17.16 | 58,465 | +0.00(+0.00%) |
Jun 07, 2017 | 17.17 | 17.19 | 17.16 | 17.16 | 102,994 | -0.02(-0.11%) |
Jun 06, 2017 | 17.17 | 17.18 | 17.16 | 17.18 | 38,552 | +0.03(+0.17%) |
Jun 05, 2017 | 17.17 | 17.19 | 17.16 | 17.16 | 73,401 | -0.03(-0.17%) |
Jun 02, 2017 | 17.17 | 17.19 | 17.16 | 17.18 | 35,325 | +0.03(+0.17%) |
Jun 01, 2017 | 17.19 | 17.19 | 17.16 | 17.16 | 80,865 | -0.03(-0.18%) |
May 31, 2017 | 17.16 | 17.19 | 17.14 | 17.19 | 69,440 | +0.05(+0.28%) |
May 30, 2017 | 17.15 | 17.16 | 17.14 | 17.14 | 33,734 | -0.01(-0.06%) |
May 26, 2017 | 17.14 | 17.16 | 17.14 | 17.15 | 9,955 | +0.02(+0.11%) |
May 25, 2017 | 17.15 | 17.17 | 17.13 | 17.13 | 93,498 | -0.01(-0.06%) |
May 24, 2017 | 17.17 | 17.18 | 17.14 | 17.14 | 153,007 | +0.00(+0.00%) |
May 23, 2017 | 17.17 | 17.17 | 17.13 | 17.14 | 939,402 | -0.02(-0.11%) |
May 22, 2017 | 17.14 | 17.16 | 17.11 | 17.16 | 99,087 | +0.02(+0.11%) |
May 19, 2017 | 17.13 | 17.15 | 17.11 | 17.14 | 35,046 | +0.01(+0.06%) |
May 18, 2017 | 17.11 | 17.14 | 17.10 | 17.13 | 172,170 | +0.03(+0.17%) |
May 17, 2017 | 17.13 | 17.13 | 17.10 | 17.10 | 86,088 | -0.03(-0.17%) |
May 16, 2017 | 17.11 | 17.13 | 17.09 | 17.13 | 50,630 | +0.02(+0.11%) |
May 15, 2017 | 17.12 | 17.12 | 17.09 | 17.11 | 76,090 | -0.01(-0.06%) |
May 12, 2017 | 17.08 | 17.12 | 17.08 | 17.12 | 19,113 | +0.05(+0.29%) |
May 11, 2017 | 17.08 | 17.09 | 17.07 | 17.07 | 19,678 | -0.01(-0.07%) |
May 10, 2017 | 17.09 | 17.10 | 17.07 | 17.08 | 25,188 | +0.02(+0.13%) |
May 09, 2017 | 17.07 | 17.08 | 17.06 | 17.06 | 15,850 | -0.03(-0.17%) |
May 08, 2017 | 17.08 | 17.09 | 17.06 | 17.09 | 26,424 | +0.00(+0.00%) |
May 05, 2017 | 17.07 | 17.09 | 17.06 | 17.09 | 18,657 | +0.03(+0.20%) |
May 04, 2017 | 17.08 | 17.08 | 17.05 | 17.05 | 42,895 | -0.02(-0.14%) |
May 03, 2017 | 17.06 | 17.08 | 17.06 | 17.08 | 21,744 | +0.01(+0.04%) |
May 02, 2017 | 17.06 | 17.08 | 17.05 | 17.07 | 25,611 | +0.02(+0.13%) |