Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.96 | 18.98 | 18.94 | 18.96 | 3,955,838 | +0.03(+0.14%) |
Aug 30, 2017 | 18.93 | 18.94 | 18.91 | 18.94 | 1,026,508 | +0.02(+0.11%) |
Aug 29, 2017 | 18.88 | 18.92 | 18.88 | 18.92 | 1,193,475 | -0.01(-0.04%) |
Aug 28, 2017 | 18.93 | 18.93 | 18.92 | 18.92 | 1,541,183 | +0.00(+0.00%) |
Aug 25, 2017 | 18.92 | 18.93 | 18.90 | 18.92 | 2,590,515 | +0.03(+0.14%) |
Aug 24, 2017 | 18.90 | 18.92 | 18.88 | 18.90 | 890,798 | -0.01(-0.04%) |
Aug 23, 2017 | 18.89 | 18.91 | 18.88 | 18.90 | 2,183,012 | -0.01(-0.07%) |
Aug 22, 2017 | 18.86 | 18.92 | 18.86 | 18.92 | 1,481,554 | +0.07(+0.40%) |
Aug 21, 2017 | 18.85 | 18.85 | 18.82 | 18.84 | 1,754,043 | +0.02(+0.11%) |
Aug 18, 2017 | 18.83 | 18.86 | 18.81 | 18.82 | 3,636,943 | +0.01(+0.07%) |
Aug 17, 2017 | 18.87 | 18.88 | 18.79 | 18.81 | 1,090,188 | -0.07(-0.40%) |
Aug 16, 2017 | 18.89 | 18.90 | 18.88 | 18.88 | 1,133,601 | -0.01(-0.04%) |
Aug 15, 2017 | 18.89 | 18.90 | 18.87 | 18.89 | 1,384,779 | +0.00(+0.00%) |
Aug 14, 2017 | 18.85 | 18.90 | 18.85 | 18.89 | 4,608,764 | +0.07(+0.40%) |
Aug 11, 2017 | 18.81 | 18.84 | 18.79 | 18.81 | 9,333,911 | +0.04(+0.22%) |
Aug 10, 2017 | 18.84 | 18.86 | 18.77 | 18.77 | 5,475,014 | -0.11(-0.58%) |
Aug 09, 2017 | 18.90 | 18.90 | 18.87 | 18.88 | 1,761,974 | -0.03(-0.18%) |
Aug 08, 2017 | 18.95 | 18.96 | 18.90 | 18.92 | 3,976,938 | -0.08(-0.43%) |
Aug 07, 2017 | 18.94 | 19.00 | 18.93 | 19.00 | 1,361,222 | +0.05(+0.29%) |
Aug 04, 2017 | 18.98 | 18.98 | 18.94 | 18.94 | 2,220,893 | -0.01(-0.07%) |
Aug 03, 2017 | 18.97 | 18.98 | 18.94 | 18.96 | 4,979,355 | -0.01(-0.07%) |
Aug 02, 2017 | 18.97 | 18.98 | 18.96 | 18.97 | 877,403 | -0.01(-0.04%) |
Aug 01, 2017 | 18.98 | 19.00 | 18.95 | 18.98 | 1,976,627 | +0.03(+0.14%) |
Jul 31, 2017 | 18.95 | 18.97 | 18.95 | 18.95 | 846,535 | +0.01(+0.04%) |
Jul 28, 2017 | 18.95 | 18.97 | 18.95 | 18.95 | 722,136 | +0.00(+0.00%) |
Jul 27, 2017 | 18.97 | 18.97 | 18.93 | 18.95 | 758,052 | -0.02(-0.11%) |
Jul 26, 2017 | 18.95 | 18.97 | 18.95 | 18.97 | 1,525,240 | +0.02(+0.11%) |
Jul 25, 2017 | 18.95 | 18.95 | 18.93 | 18.95 | 882,963 | +0.01(+0.04%) |
Jul 24, 2017 | 18.92 | 18.94 | 18.92 | 18.94 | 666,568 | +0.01(+0.04%) |
Jul 21, 2017 | 18.94 | 18.96 | 18.92 | 18.93 | 460,942 | -0.01(-0.07%) |
Jul 20, 2017 | 18.95 | 18.96 | 18.92 | 18.95 | 1,260,888 | +0.01(+0.04%) |
Jul 19, 2017 | 18.92 | 18.95 | 18.92 | 18.94 | 2,491,732 | +0.03(+0.18%) |
Jul 18, 2017 | 18.90 | 18.91 | 18.89 | 18.90 | 1,698,263 | +0.01(+0.04%) |
Jul 17, 2017 | 18.89 | 18.90 | 18.88 | 18.90 | 1,787,457 | +0.01(+0.04%) |
Jul 14, 2017 | 18.86 | 18.90 | 18.86 | 18.89 | 2,327,576 | +0.02(+0.11%) |
Jul 13, 2017 | 18.84 | 18.87 | 18.84 | 18.87 | 4,637,642 | +0.03(+0.18%) |
Jul 12, 2017 | 18.83 | 18.85 | 18.82 | 18.84 | 4,729,710 | +0.05(+0.29%) |
Jul 11, 2017 | 18.77 | 18.80 | 18.76 | 18.78 | 1,251,547 | -0.01(-0.04%) |
Jul 10, 2017 | 18.78 | 18.80 | 18.77 | 18.79 | 1,082,857 | +0.03(+0.14%) |
Jul 07, 2017 | 18.76 | 18.79 | 18.76 | 18.76 | 2,273,566 | -0.01(-0.07%) |
Jul 06, 2017 | 18.82 | 18.82 | 18.77 | 18.78 | 967,751 | -0.05(-0.29%) |
Jul 05, 2017 | 18.85 | 18.86 | 18.82 | 18.83 | 3,356,931 | +0.01(+0.07%) |
Jul 03, 2017 | 18.84 | 18.86 | 18.82 | 18.82 | 864,655 | -0.00(-0.00%) |
Jun 30, 2017 | 18.82 | 18.82 | 18.79 | 18.82 | 3,010,278 | +0.02(+0.11%) |
Jun 29, 2017 | 18.80 | 18.82 | 18.76 | 18.80 | 1,622,897 | -0.02(-0.11%) |
Jun 28, 2017 | 18.79 | 18.82 | 18.78 | 18.82 | 1,085,024 | +0.07(+0.36%) |
Jun 27, 2017 | 18.79 | 18.81 | 18.75 | 18.75 | 3,419,955 | -0.03(-0.18%) |
Jun 26, 2017 | 18.78 | 18.80 | 18.77 | 18.78 | 939,898 | +0.01(+0.04%) |
Jun 23, 2017 | 18.74 | 18.78 | 18.73 | 18.78 | 1,275,810 | +0.05(+0.29%) |
Jun 22, 2017 | 18.70 | 18.74 | 18.70 | 18.72 | 5,408,315 | +0.03(+0.14%) |
Jun 21, 2017 | 18.80 | 18.80 | 18.69 | 18.70 | 4,401,946 | -0.09(-0.50%) |
Jun 20, 2017 | 18.82 | 18.82 | 18.78 | 18.79 | 2,649,299 | -0.03(-0.18%) |
Jun 19, 2017 | 18.80 | 18.84 | 18.80 | 18.82 | 2,117,725 | +0.04(+0.21%) |
Jun 16, 2017 | 18.83 | 18.83 | 18.78 | 18.78 | 1,176,615 | -0.04(-0.21%) |
Jun 15, 2017 | 18.82 | 18.84 | 18.81 | 18.82 | 1,257,205 | -0.04(-0.21%) |
Jun 14, 2017 | 18.88 | 18.88 | 18.84 | 18.86 | 1,388,217 | -0.01(-0.07%) |
Jun 13, 2017 | 18.86 | 18.88 | 18.83 | 18.88 | 4,037,253 | +0.03(+0.14%) |
Jun 12, 2017 | 18.82 | 18.86 | 18.82 | 18.85 | 1,701,645 | +0.04(+0.21%) |
Jun 09, 2017 | 18.83 | 18.84 | 18.78 | 18.81 | 1,876,888 | +0.00(+0.00%) |
Jun 08, 2017 | 18.82 | 18.82 | 18.78 | 18.81 | 1,316,931 | -0.01(-0.07%) |
Jun 07, 2017 | 18.86 | 18.88 | 18.79 | 18.82 | 4,747,844 | -0.03(-0.14%) |
Jun 06, 2017 | 18.86 | 18.86 | 18.84 | 18.85 | 1,565,775 | -0.01(-0.07%) |
Jun 05, 2017 | 18.87 | 18.87 | 18.85 | 18.86 | 4,175,635 | +0.00(+0.00%) |
Jun 02, 2017 | 18.86 | 18.87 | 18.84 | 18.86 | 3,733,221 | +0.01(+0.04%) |