Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.94 | 18.97 | 18.94 | 18.95 | 846,546 | +0.01(+0.04%) |
Jul 28, 2017 | 18.94 | 18.97 | 18.94 | 18.94 | 722,145 | +0.00(+0.00%) |
Jul 27, 2017 | 18.97 | 18.97 | 18.93 | 18.94 | 758,062 | -0.02(-0.11%) |
Jul 26, 2017 | 18.95 | 18.97 | 18.94 | 18.97 | 1,525,260 | +0.02(+0.11%) |
Jul 25, 2017 | 18.95 | 18.95 | 18.93 | 18.94 | 882,974 | +0.01(+0.04%) |
Jul 24, 2017 | 18.92 | 18.94 | 18.92 | 18.94 | 666,576 | +0.01(+0.04%) |
Jul 21, 2017 | 18.94 | 18.96 | 18.92 | 18.93 | 460,948 | -0.01(-0.07%) |
Jul 20, 2017 | 18.95 | 18.96 | 18.92 | 18.94 | 1,260,905 | +0.01(+0.04%) |
Jul 19, 2017 | 18.92 | 18.94 | 18.92 | 18.94 | 2,491,765 | +0.03(+0.18%) |
Jul 18, 2017 | 18.90 | 18.91 | 18.89 | 18.90 | 1,698,285 | +0.01(+0.04%) |
Jul 17, 2017 | 18.89 | 18.90 | 18.88 | 18.90 | 1,787,480 | +0.01(+0.04%) |
Jul 14, 2017 | 18.86 | 18.90 | 18.86 | 18.89 | 2,327,606 | +0.02(+0.11%) |
Jul 13, 2017 | 18.84 | 18.87 | 18.84 | 18.87 | 4,637,701 | +0.03(+0.18%) |
Jul 12, 2017 | 18.83 | 18.85 | 18.82 | 18.84 | 4,729,771 | +0.05(+0.29%) |
Jul 11, 2017 | 18.77 | 18.80 | 18.76 | 18.78 | 1,251,563 | -0.01(-0.04%) |
Jul 10, 2017 | 18.78 | 18.80 | 18.77 | 18.79 | 1,082,871 | +0.03(+0.14%) |
Jul 07, 2017 | 18.76 | 18.79 | 18.76 | 18.76 | 2,273,595 | -0.01(-0.07%) |
Jul 06, 2017 | 18.82 | 18.82 | 18.77 | 18.78 | 967,763 | -0.05(-0.29%) |
Jul 05, 2017 | 18.85 | 18.86 | 18.82 | 18.83 | 3,356,974 | +0.01(+0.07%) |
Jul 03, 2017 | 18.84 | 18.86 | 18.82 | 18.82 | 864,666 | -0.00(-0.00%) |
Jun 30, 2017 | 18.82 | 18.82 | 18.79 | 18.82 | 3,010,317 | +0.02(+0.11%) |
Jun 29, 2017 | 18.80 | 18.82 | 18.76 | 18.80 | 1,622,918 | -0.02(-0.11%) |
Jun 28, 2017 | 18.79 | 18.82 | 18.78 | 18.82 | 1,085,038 | +0.07(+0.36%) |
Jun 27, 2017 | 18.79 | 18.81 | 18.75 | 18.75 | 3,419,999 | -0.03(-0.18%) |
Jun 26, 2017 | 18.78 | 18.80 | 18.77 | 18.78 | 939,910 | +0.01(+0.04%) |
Jun 23, 2017 | 18.74 | 18.78 | 18.73 | 18.78 | 1,275,827 | +0.05(+0.29%) |
Jun 22, 2017 | 18.70 | 18.74 | 18.70 | 18.72 | 5,408,384 | +0.03(+0.14%) |
Jun 21, 2017 | 18.80 | 18.80 | 18.69 | 18.70 | 4,402,003 | -0.09(-0.50%) |
Jun 20, 2017 | 18.82 | 18.82 | 18.78 | 18.79 | 2,649,333 | -0.03(-0.18%) |
Jun 19, 2017 | 18.80 | 18.84 | 18.80 | 18.82 | 2,117,752 | +0.04(+0.22%) |
Jun 16, 2017 | 18.83 | 18.83 | 18.78 | 18.78 | 1,176,631 | -0.04(-0.21%) |
Jun 15, 2017 | 18.82 | 18.84 | 18.81 | 18.82 | 1,257,221 | -0.04(-0.21%) |
Jun 14, 2017 | 18.88 | 18.88 | 18.84 | 18.86 | 1,388,235 | -0.01(-0.07%) |
Jun 13, 2017 | 18.86 | 18.88 | 18.83 | 18.88 | 4,037,305 | +0.03(+0.14%) |
Jun 12, 2017 | 18.82 | 18.86 | 18.82 | 18.85 | 1,701,667 | +0.04(+0.21%) |
Jun 09, 2017 | 18.83 | 18.84 | 18.78 | 18.81 | 1,876,913 | +0.00(+0.00%) |
Jun 08, 2017 | 18.82 | 18.82 | 18.78 | 18.81 | 1,316,948 | -0.01(-0.07%) |
Jun 07, 2017 | 18.86 | 18.88 | 18.79 | 18.82 | 4,747,905 | -0.03(-0.14%) |
Jun 06, 2017 | 18.86 | 18.86 | 18.84 | 18.85 | 1,565,795 | -0.01(-0.07%) |
Jun 05, 2017 | 18.87 | 18.87 | 18.85 | 18.86 | 4,175,688 | +0.00(+0.00%) |
Jun 02, 2017 | 18.86 | 18.87 | 18.84 | 18.86 | 3,733,269 | +0.01(+0.04%) |
Jun 01, 2017 | 18.85 | 18.87 | 18.82 | 18.86 | 2,716,074 | +0.01(+0.07%) |
May 31, 2017 | 18.84 | 18.85 | 18.82 | 18.84 | 4,451,134 | +0.00(+0.00%) |
May 30, 2017 | 18.82 | 18.84 | 18.82 | 18.84 | 3,454,850 | +0.02(+0.11%) |
May 26, 2017 | 18.82 | 18.83 | 18.81 | 18.82 | 808,416 | +0.00(+0.00%) |
May 25, 2017 | 18.82 | 18.84 | 18.80 | 18.82 | 2,997,304 | +0.00(+0.00%) |
May 24, 2017 | 18.80 | 18.82 | 18.79 | 18.82 | 1,122,618 | +0.03(+0.18%) |
May 23, 2017 | 18.81 | 18.81 | 18.78 | 18.79 | 1,403,800 | -0.01(-0.07%) |
May 22, 2017 | 18.79 | 18.80 | 18.77 | 18.80 | 1,676,303 | +0.04(+0.21%) |
May 19, 2017 | 18.77 | 18.78 | 18.74 | 18.76 | 2,643,821 | +0.02(+0.11%) |
May 18, 2017 | 18.70 | 18.76 | 18.69 | 18.74 | 2,404,018 | +0.01(+0.07%) |
May 17, 2017 | 18.76 | 18.77 | 18.72 | 18.73 | 1,238,282 | -0.07(-0.36%) |
May 16, 2017 | 18.80 | 18.80 | 18.78 | 18.80 | 2,386,821 | +0.02(+0.11%) |
May 15, 2017 | 18.78 | 18.80 | 18.75 | 18.78 | 2,146,042 | +0.03(+0.14%) |
May 12, 2017 | 18.77 | 18.77 | 18.72 | 18.75 | 3,944,320 | -0.01(-0.07%) |
May 11, 2017 | 18.76 | 18.76 | 18.74 | 18.76 | 1,269,870 | +0.01(+0.04%) |
May 10, 2017 | 18.74 | 18.76 | 18.72 | 18.76 | 3,376,703 | +0.04(+0.21%) |
May 09, 2017 | 18.75 | 18.76 | 18.71 | 18.72 | 3,522,789 | -0.01(-0.04%) |
May 08, 2017 | 18.71 | 18.73 | 18.70 | 18.72 | 2,346,047 | +0.03(+0.14%) |
May 05, 2017 | 18.71 | 18.71 | 18.65 | 18.70 | 2,240,173 | +0.01(+0.07%) |
May 04, 2017 | 18.74 | 18.75 | 18.68 | 18.68 | 3,981,329 | -0.06(-0.32%) |
May 03, 2017 | 18.72 | 18.74 | 18.72 | 18.74 | 3,314,522 | +0.02(+0.11%) |
May 02, 2017 | 18.72 | 18.74 | 18.70 | 18.72 | 3,408,214 | +0.02(+0.11%) |