Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.83 | 19.85 | 19.82 | 19.83 | 52,148 | -0.01(-0.06%) |
Jul 28, 2017 | 19.83 | 19.85 | 19.81 | 19.84 | 33,978 | +0.03(+0.14%) |
Jul 27, 2017 | 19.80 | 19.83 | 19.79 | 19.82 | 38,839 | +0.02(+0.08%) |
Jul 26, 2017 | 19.75 | 19.83 | 19.73 | 19.80 | 53,170 | +0.05(+0.26%) |
Jul 25, 2017 | 19.78 | 19.78 | 19.75 | 19.75 | 147,853 | -0.05(-0.26%) |
Jul 24, 2017 | 19.78 | 19.80 | 19.78 | 19.80 | 58,635 | +0.01(+0.04%) |
Jul 21, 2017 | 19.80 | 19.80 | 19.78 | 19.79 | 56,129 | +0.03(+0.16%) |
Jul 20, 2017 | 19.84 | 19.86 | 19.75 | 19.76 | 86,569 | -0.06(-0.32%) |
Jul 19, 2017 | 19.81 | 19.82 | 19.80 | 19.82 | 1,124,209 | +0.02(+0.12%) |
Jul 18, 2017 | 19.79 | 19.82 | 19.79 | 19.80 | 76,331 | +0.03(+0.16%) |
Jul 17, 2017 | 19.76 | 19.77 | 19.74 | 19.77 | 74,208 | +0.02(+0.08%) |
Jul 14, 2017 | 19.77 | 19.77 | 19.72 | 19.75 | 85,404 | +0.03(+0.16%) |
Jul 13, 2017 | 19.72 | 19.74 | 19.71 | 19.72 | 67,304 | -0.02(-0.08%) |
Jul 12, 2017 | 19.74 | 19.75 | 19.71 | 19.74 | 61,222 | +0.06(+0.32%) |
Jul 11, 2017 | 19.63 | 19.67 | 19.63 | 19.67 | 116,732 | +0.04(+0.21%) |
Jul 10, 2017 | 19.63 | 19.66 | 19.62 | 19.63 | 62,639 | +0.01(+0.03%) |
Jul 07, 2017 | 19.65 | 19.67 | 19.61 | 19.63 | 151,106 | -0.05(-0.25%) |
Jul 06, 2017 | 19.68 | 19.69 | 19.67 | 19.68 | 62,618 | -0.04(-0.19%) |
Jul 05, 2017 | 19.68 | 19.71 | 19.68 | 19.71 | 101,244 | +0.02(+0.12%) |
Jul 03, 2017 | 19.71 | 19.71 | 19.67 | 19.69 | 58,087 | -0.01(-0.07%) |
Jun 30, 2017 | 19.73 | 19.76 | 19.70 | 19.70 | 33,125 | -0.04(-0.21%) |
Jun 29, 2017 | 19.75 | 19.76 | 19.72 | 19.75 | 65,408 | -0.07(-0.35%) |
Jun 28, 2017 | 19.77 | 19.81 | 19.76 | 19.81 | 82,414 | +0.06(+0.28%) |
Jun 27, 2017 | 19.85 | 19.85 | 19.75 | 19.76 | 129,240 | -0.06(-0.28%) |
Jun 26, 2017 | 19.82 | 19.84 | 19.81 | 19.81 | 46,397 | +0.02(+0.08%) |
Jun 23, 2017 | 19.80 | 19.81 | 19.79 | 19.80 | 109,423 | +0.00(+0.00%) |
Jun 22, 2017 | 19.77 | 19.80 | 19.75 | 19.80 | 63,505 | +0.06(+0.28%) |
Jun 21, 2017 | 19.72 | 19.75 | 19.72 | 19.74 | 80,320 | +0.02(+0.08%) |
Jun 20, 2017 | 19.71 | 19.74 | 19.70 | 19.73 | 88,163 | +0.01(+0.04%) |
Jun 19, 2017 | 19.74 | 19.77 | 19.72 | 19.72 | 65,300 | -0.06(-0.28%) |
Jun 16, 2017 | 19.77 | 19.78 | 19.76 | 19.77 | 65,752 | +0.04(+0.18%) |
Jun 15, 2017 | 19.74 | 19.76 | 19.73 | 19.74 | 76,490 | -0.07(-0.34%) |
Jun 14, 2017 | 19.83 | 19.87 | 19.79 | 19.81 | 109,161 | -0.02(-0.08%) |
Jun 13, 2017 | 19.81 | 19.83 | 19.81 | 19.82 | 156,734 | +0.01(+0.04%) |
Jun 12, 2017 | 19.85 | 19.85 | 19.81 | 19.81 | 63,103 | -0.03(-0.16%) |
Jun 09, 2017 | 19.87 | 19.87 | 19.85 | 19.85 | 125,414 | -0.03(-0.16%) |
Jun 08, 2017 | 19.85 | 19.88 | 19.83 | 19.88 | 66,216 | -0.02(-0.08%) |
Jun 07, 2017 | 19.91 | 19.91 | 19.88 | 19.89 | 56,920 | -0.05(-0.24%) |
Jun 06, 2017 | 19.92 | 19.94 | 19.91 | 19.94 | 53,056 | +0.05(+0.24%) |
Jun 05, 2017 | 19.88 | 19.92 | 19.87 | 19.89 | 71,610 | -0.05(-0.24%) |
Jun 02, 2017 | 19.87 | 19.95 | 19.87 | 19.94 | 65,294 | +0.07(+0.36%) |
Jun 01, 2017 | 19.85 | 19.96 | 19.85 | 19.87 | 299,381 | -0.02(-0.12%) |
May 31, 2017 | 19.96 | 19.96 | 19.83 | 19.89 | 338,261 | +0.02(+0.08%) |
May 30, 2017 | 19.85 | 19.89 | 19.85 | 19.88 | 68,228 | +0.04(+0.20%) |
May 26, 2017 | 19.85 | 19.86 | 19.83 | 19.84 | 38,615 | +0.01(+0.04%) |
May 25, 2017 | 19.82 | 19.84 | 19.81 | 19.83 | 90,660 | -0.02(-0.08%) |
May 24, 2017 | 19.82 | 19.85 | 19.79 | 19.85 | 70,645 | +0.02(+0.08%) |
May 23, 2017 | 19.86 | 19.86 | 19.81 | 19.83 | 93,976 | -0.02(-0.12%) |
May 22, 2017 | 19.84 | 19.87 | 19.82 | 19.85 | 65,235 | -0.02(-0.08%) |
May 19, 2017 | 19.85 | 19.87 | 19.85 | 19.87 | 58,462 | +0.04(+0.20%) |
May 18, 2017 | 19.84 | 19.86 | 19.80 | 19.83 | 101,827 | -0.02(-0.12%) |
May 17, 2017 | 19.81 | 19.85 | 19.81 | 19.85 | 43,263 | +0.09(+0.48%) |
May 16, 2017 | 19.76 | 19.77 | 19.73 | 19.76 | 130,880 | +0.01(+0.04%) |
May 15, 2017 | 19.79 | 19.79 | 19.75 | 19.75 | 48,067 | -0.04(-0.20%) |
May 12, 2017 | 19.77 | 19.79 | 19.75 | 19.79 | 93,283 | +0.02(+0.12%) |
May 11, 2017 | 19.73 | 19.78 | 19.73 | 19.77 | 115,638 | +0.07(+0.34%) |
May 10, 2017 | 19.73 | 19.73 | 19.68 | 19.70 | 73,389 | +0.02(+0.10%) |
May 09, 2017 | 19.70 | 19.70 | 19.66 | 19.68 | 36,557 | -0.02(-0.12%) |
May 08, 2017 | 19.74 | 19.74 | 19.69 | 19.70 | 69,565 | -0.06(-0.28%) |
May 05, 2017 | 19.74 | 19.76 | 19.73 | 19.76 | 93,772 | +0.02(+0.12%) |
May 04, 2017 | 19.74 | 19.74 | 19.71 | 19.74 | 49,887 | -0.06(-0.32%) |
May 03, 2017 | 19.81 | 19.83 | 19.77 | 19.80 | 85,348 | -0.04(-0.20%) |
May 02, 2017 | 19.85 | 19.86 | 19.83 | 19.84 | 45,175 | -0.02(-0.08%) |