Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.38 | 19.49 | 19.30 | 19.47 | 278,468 | +0.10(+0.51%) |
Jul 28, 2017 | 19.39 | 19.44 | 19.34 | 19.37 | 242,768 | -0.02(-0.12%) |
Jul 27, 2017 | 19.41 | 19.41 | 19.30 | 19.39 | 324,150 | +0.01(+0.04%) |
Jul 26, 2017 | 19.36 | 19.43 | 19.29 | 19.38 | 461,422 | +0.05(+0.24%) |
Jul 25, 2017 | 19.39 | 19.39 | 19.30 | 19.34 | 305,972 | +0.04(+0.20%) |
Jul 24, 2017 | 19.34 | 19.34 | 19.25 | 19.30 | 150,475 | -0.01(-0.04%) |
Jul 21, 2017 | 19.27 | 19.32 | 19.24 | 19.31 | 374,098 | +0.02(+0.12%) |
Jul 20, 2017 | 19.30 | 19.35 | 19.24 | 19.28 | 385,650 | +0.04(+0.20%) |
Jul 19, 2017 | 19.18 | 19.25 | 19.18 | 19.24 | 491,512 | +0.07(+0.36%) |
Jul 18, 2017 | 19.20 | 19.21 | 19.11 | 19.18 | 512,544 | +0.04(+0.20%) |
Jul 17, 2017 | 19.10 | 19.20 | 19.10 | 19.14 | 292,367 | +0.04(+0.20%) |
Jul 14, 2017 | 18.95 | 19.11 | 18.95 | 19.10 | 692,268 | +0.23(+1.22%) |
Jul 13, 2017 | 18.95 | 18.95 | 18.85 | 18.87 | 376,086 | -0.08(-0.40%) |
Jul 12, 2017 | 18.87 | 18.98 | 18.84 | 18.95 | 443,938 | +0.23(+1.23%) |
Jul 11, 2017 | 18.75 | 18.75 | 18.63 | 18.72 | 289,282 | -0.05(-0.25%) |
Jul 10, 2017 | 18.80 | 18.83 | 18.72 | 18.76 | 303,376 | -0.05(-0.28%) |
Jul 07, 2017 | 18.75 | 18.82 | 18.67 | 18.82 | 584,366 | +0.05(+0.25%) |
Jul 06, 2017 | 18.77 | 18.83 | 18.71 | 18.77 | 739,071 | +0.01(+0.04%) |
Jul 05, 2017 | 18.94 | 18.94 | 18.69 | 18.76 | 537,658 | -0.21(-1.13%) |
Jul 03, 2017 | 18.87 | 19.01 | 18.87 | 18.98 | 217,651 | +0.18(+0.94%) |
Jun 30, 2017 | 18.83 | 18.86 | 18.77 | 18.80 | 838,760 | +0.05(+0.25%) |
Jun 29, 2017 | 18.79 | 18.85 | 18.71 | 18.75 | 755,883 | -0.08(-0.45%) |
Jun 28, 2017 | 18.79 | 18.92 | 18.76 | 18.84 | 661,761 | +0.09(+0.49%) |
Jun 27, 2017 | 18.85 | 18.92 | 18.73 | 18.75 | 528,331 | -0.11(-0.57%) |
Jun 26, 2017 | 18.71 | 18.86 | 18.68 | 18.85 | 245,753 | +0.19(+1.03%) |
Jun 23, 2017 | 18.46 | 18.66 | 18.43 | 18.66 | 442,863 | +0.22(+1.20%) |
Jun 22, 2017 | 18.36 | 18.54 | 18.36 | 18.44 | 422,572 | +0.09(+0.52%) |
Jun 21, 2017 | 18.49 | 18.53 | 18.32 | 18.35 | 868,298 | -0.16(-0.86%) |
Jun 20, 2017 | 18.63 | 18.63 | 18.42 | 18.50 | 1,659,475 | -0.21(-1.13%) |
Jun 19, 2017 | 18.78 | 18.83 | 18.66 | 18.72 | 695,715 | -0.04(-0.20%) |
Jun 16, 2017 | 18.65 | 18.79 | 18.61 | 18.75 | 321,548 | +0.17(+0.90%) |
Jun 15, 2017 | 18.63 | 18.72 | 18.57 | 18.59 | 400,501 | -0.11(-0.61%) |
Jun 14, 2017 | 18.95 | 19.00 | 18.70 | 18.70 | 391,361 | -0.19(-1.00%) |
Jun 13, 2017 | 18.88 | 18.92 | 18.83 | 18.89 | 176,651 | +0.05(+0.24%) |
Jun 12, 2017 | 18.85 | 18.98 | 18.75 | 18.85 | 272,073 | +0.03(+0.16%) |
Jun 09, 2017 | 18.73 | 18.85 | 18.73 | 18.82 | 236,489 | +0.08(+0.44%) |
Jun 08, 2017 | 18.77 | 18.77 | 18.68 | 18.73 | 560,212 | -0.05(-0.24%) |
Jun 07, 2017 | 18.94 | 19.00 | 18.75 | 18.78 | 433,772 | -0.16(-0.84%) |
Jun 06, 2017 | 18.88 | 18.98 | 18.83 | 18.94 | 205,429 | +0.05(+0.24%) |
Jun 05, 2017 | 18.91 | 18.95 | 18.87 | 18.89 | 296,498 | -0.05(-0.28%) |
Jun 02, 2017 | 19.00 | 19.03 | 18.92 | 18.94 | 252,080 | -0.04(-0.20%) |
Jun 01, 2017 | 18.88 | 19.01 | 18.88 | 18.98 | 318,814 | +0.11(+0.56%) |
May 31, 2017 | 18.82 | 18.90 | 18.78 | 18.88 | 288,249 | +0.00(+0.00%) |
May 30, 2017 | 18.98 | 18.98 | 18.88 | 18.88 | 169,101 | -0.14(-0.72%) |
May 26, 2017 | 19.10 | 19.10 | 19.01 | 19.01 | 203,598 | -0.08(-0.44%) |
May 25, 2017 | 19.16 | 19.22 | 19.06 | 19.10 | 206,733 | -0.08(-0.39%) |
May 24, 2017 | 19.13 | 19.24 | 19.10 | 19.17 | 342,351 | +0.06(+0.32%) |
May 23, 2017 | 19.10 | 19.16 | 19.05 | 19.11 | 238,071 | +0.02(+0.12%) |
May 22, 2017 | 19.10 | 19.10 | 18.89 | 19.09 | 402,688 | +0.17(+0.88%) |
May 19, 2017 | 18.75 | 18.97 | 18.74 | 18.92 | 457,826 | +0.21(+1.13%) |
May 18, 2017 | 18.69 | 18.74 | 18.56 | 18.71 | 256,219 | -0.02(-0.12%) |
May 17, 2017 | 18.79 | 18.85 | 18.72 | 18.73 | 521,366 | -0.10(-0.52%) |
May 16, 2017 | 18.97 | 18.99 | 18.83 | 18.83 | 273,201 | -0.12(-0.64%) |
May 15, 2017 | 18.94 | 19.03 | 18.89 | 18.95 | 299,075 | +0.14(+0.72%) |
May 12, 2017 | 18.76 | 18.88 | 18.75 | 18.82 | 419,718 | +0.06(+0.32%) |
May 11, 2017 | 18.85 | 18.86 | 18.72 | 18.75 | 397,490 | -0.12(-0.64%) |
May 10, 2017 | 18.81 | 18.90 | 18.80 | 18.88 | 435,796 | +0.11(+0.60%) |
May 09, 2017 | 19.00 | 19.00 | 18.72 | 18.76 | 314,230 | -0.23(-1.23%) |
May 08, 2017 | 18.99 | 19.04 | 18.87 | 19.00 | 285,069 | +0.01(+0.04%) |
May 05, 2017 | 18.72 | 19.00 | 18.71 | 18.99 | 259,650 | +0.30(+1.62%) |
May 04, 2017 | 18.95 | 18.97 | 18.63 | 18.69 | 558,631 | -0.33(-1.75%) |
May 03, 2017 | 19.07 | 19.11 | 19.01 | 19.02 | 411,099 | -0.07(-0.36%) |
May 02, 2017 | 19.18 | 19.18 | 19.07 | 19.09 | 245,391 | -0.08(-0.40%) |