Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.96 | 18.98 | 18.94 | 18.96 | 3,955,889 | +0.03(+0.14%) |
Aug 30, 2017 | 18.93 | 18.94 | 18.91 | 18.94 | 1,026,521 | +0.02(+0.11%) |
Aug 29, 2017 | 18.88 | 18.92 | 18.88 | 18.92 | 1,193,490 | -0.01(-0.04%) |
Aug 28, 2017 | 18.93 | 18.93 | 18.92 | 18.92 | 1,541,203 | +0.00(+0.00%) |
Aug 25, 2017 | 18.92 | 18.93 | 18.90 | 18.92 | 2,590,549 | +0.03(+0.14%) |
Aug 24, 2017 | 18.90 | 18.92 | 18.88 | 18.90 | 890,809 | -0.01(-0.04%) |
Aug 23, 2017 | 18.89 | 18.91 | 18.88 | 18.90 | 2,183,040 | -0.01(-0.07%) |
Aug 22, 2017 | 18.86 | 18.92 | 18.86 | 18.92 | 1,481,574 | +0.07(+0.40%) |
Aug 21, 2017 | 18.85 | 18.85 | 18.82 | 18.84 | 1,754,066 | +0.02(+0.11%) |
Aug 18, 2017 | 18.83 | 18.86 | 18.81 | 18.82 | 3,636,990 | +0.01(+0.07%) |
Aug 17, 2017 | 18.87 | 18.88 | 18.79 | 18.81 | 1,090,202 | -0.07(-0.40%) |
Aug 16, 2017 | 18.89 | 18.90 | 18.88 | 18.88 | 1,133,616 | -0.01(-0.04%) |
Aug 15, 2017 | 18.89 | 18.90 | 18.87 | 18.89 | 1,384,797 | +0.00(+0.00%) |
Aug 14, 2017 | 18.85 | 18.90 | 18.85 | 18.89 | 4,608,823 | +0.07(+0.40%) |
Aug 11, 2017 | 18.81 | 18.83 | 18.79 | 18.81 | 9,334,031 | +0.04(+0.22%) |
Aug 10, 2017 | 18.84 | 18.86 | 18.77 | 18.77 | 5,475,084 | -0.11(-0.58%) |
Aug 09, 2017 | 18.90 | 18.90 | 18.87 | 18.88 | 1,761,997 | -0.03(-0.18%) |
Aug 08, 2017 | 18.95 | 18.96 | 18.90 | 18.92 | 3,976,990 | -0.08(-0.43%) |
Aug 07, 2017 | 18.94 | 19.00 | 18.93 | 19.00 | 1,361,240 | +0.05(+0.29%) |
Aug 04, 2017 | 18.98 | 18.98 | 18.94 | 18.94 | 2,220,922 | -0.01(-0.07%) |
Aug 03, 2017 | 18.97 | 18.98 | 18.94 | 18.96 | 4,979,419 | -0.01(-0.07%) |
Aug 02, 2017 | 18.97 | 18.98 | 18.96 | 18.97 | 877,414 | -0.01(-0.04%) |
Aug 01, 2017 | 18.98 | 19.00 | 18.95 | 18.98 | 1,976,653 | +0.03(+0.14%) |
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%) |