Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.83 | 18.83 | 18.73 | 18.73 | 2,931 | -0.09(-0.50%) |
Jul 28, 2017 | 18.81 | 19.00 | 18.77 | 18.82 | 5,132 | +0.04(+0.23%) |
Jul 27, 2017 | 18.83 | 18.86 | 18.74 | 18.78 | 10,734 | -0.05(-0.24%) |
Jul 26, 2017 | 19.06 | 19.06 | 18.83 | 18.83 | 1,413 | +0.04(+0.20%) |
Jul 25, 2017 | 18.96 | 18.96 | 18.77 | 18.79 | 3,108 | +0.07(+0.40%) |
Jul 24, 2017 | 18.80 | 18.80 | 18.71 | 18.71 | 4,117 | -0.10(-0.54%) |
Jul 21, 2017 | 18.78 | 18.81 | 18.74 | 18.81 | 2,986 | +0.08(+0.40%) |
Jul 20, 2017 | 18.78 | 18.78 | 18.74 | 18.74 | 1,151 | +0.01(+0.07%) |
Jul 19, 2017 | 18.76 | 18.82 | 18.73 | 18.73 | 10,842 | +0.04(+0.20%) |
Jul 18, 2017 | 18.70 | 18.70 | 18.67 | 18.69 | 2,821 | -0.04(-0.20%) |
Jul 17, 2017 | 18.73 | 18.78 | 18.71 | 18.73 | 7,515 | -0.10(-0.55%) |
Jul 14, 2017 | 18.83 | 18.74 | 18.83 | 6,138 | +0.09(+0.46%) | |
Jul 13, 2017 | 18.86 | 18.86 | 18.69 | 18.74 | 2,049 | -0.02(-0.11%) |
Jul 12, 2017 | 18.74 | 18.81 | 18.73 | 18.77 | 1,763 | +0.10(+0.53%) |
Jul 10, 2017 | 18.67 | 18.67 | 18.67 | 150 | -0.02(-0.09%) | |
Jul 07, 2017 | 18.73 | 18.73 | 18.58 | 18.68 | 11,031 | +0.10(+0.56%) |
Jul 06, 2017 | 18.54 | 18.60 | 18.54 | 18.58 | 2,428 | -0.12(-0.65%) |
Jul 05, 2017 | 18.64 | 18.71 | 18.64 | 18.70 | 2,526 | -0.03(-0.18%) |
Jul 03, 2017 | 18.84 | 18.84 | 18.67 | 18.73 | 769 | +0.09(+0.51%) |
Jun 30, 2017 | 18.63 | 18.64 | 18.59 | 18.64 | 3,353 | +0.03(+0.14%) |
Jun 29, 2017 | 18.63 | 18.67 | 18.55 | 18.61 | 6,924 | -0.16(-0.83%) |
Jun 28, 2017 | 18.67 | 18.77 | 18.67 | 18.77 | 871 | +0.17(+0.93%) |
Jun 27, 2017 | 18.66 | 18.71 | 18.60 | 18.60 | 3,113 | +0.04(+0.23%) |
Jun 26, 2017 | 18.63 | 18.63 | 18.55 | 18.55 | 965 | -0.05(-0.25%) |
Jun 23, 2017 | 18.57 | 18.65 | 18.55 | 18.60 | 3,973 | -0.02(-0.12%) |
Jun 22, 2017 | 18.89 | 18.89 | 18.55 | 18.62 | 15,488 | +0.13(+0.71%) |
Jun 21, 2017 | 18.47 | 18.54 | 18.47 | 18.49 | 5,162 | -0.06(-0.32%) |
Jun 20, 2017 | 18.66 | 18.68 | 18.49 | 18.55 | 2,798 | -0.09(-0.46%) |
Jun 19, 2017 | 18.61 | 18.64 | 18.61 | 18.64 | 1,736 | +0.08(+0.42%) |
Jun 15, 2017 | 18.56 | 18.56 | 18.56 | 0 | +0.04(+0.23%) | |
Jun 14, 2017 | 18.56 | 18.56 | 18.52 | 18.52 | 446 | -0.08(-0.44%) |
Jun 13, 2017 | 18.52 | 18.62 | 18.50 | 18.60 | 8,266 | +0.11(+0.58%) |
Jun 12, 2017 | 18.60 | 18.60 | 18.46 | 18.49 | 5,323 | -0.07(-0.37%) |
Jun 09, 2017 | 18.56 | 18.63 | 18.50 | 18.56 | 3,827 | +0.02(+0.09%) |
Jun 08, 2017 | 18.49 | 18.54 | 18.41 | 18.54 | 9,428 | +0.09(+0.51%) |
Jun 07, 2017 | 18.67 | 18.67 | 18.22 | 18.45 | 12,665 | +0.20(+1.08%) |
Jun 06, 2017 | 18.22 | 18.43 | 18.22 | 18.25 | 5,246 | -0.06(-0.33%) |
Jun 05, 2017 | 18.48 | 18.48 | 18.31 | 18.31 | 1,062 | -0.21(-1.16%) |
Jun 02, 2017 | 18.53 | 18.55 | 18.43 | 18.53 | 18,504 | +0.05(+0.28%) |
Jun 01, 2017 | 18.32 | 18.55 | 18.30 | 18.47 | 3,186 | +0.40(+2.24%) |
May 31, 2017 | 19.09 | 19.09 | 18.07 | 18.07 | 1,835 | -0.14(-0.75%) |
May 30, 2017 | 18.21 | 18.22 | 18.21 | 18.21 | 944 | -0.10(-0.53%) |
May 26, 2017 | 18.59 | 18.59 | 18.25 | 18.30 | 4,728 | +0.06(+0.31%) |
May 25, 2017 | 18.11 | 18.34 | 18.11 | 18.25 | 3,259 | +0.05(+0.26%) |
May 24, 2017 | 18.27 | 18.27 | 18.20 | 18.20 | 660 | +0.10(+0.54%) |
May 23, 2017 | 18.10 | 18.10 | 18.10 | 18.10 | 238 | +0.06(+0.31%) |
May 19, 2017 | 18.04 | 18.04 | 18.04 | 1 | +0.05(+0.26%) | |
May 18, 2017 | 17.93 | 18.00 | 17.93 | 18.00 | 3,004 | -0.03(-0.19%) |
May 17, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 320 | -0.14(-0.76%) |
May 16, 2017 | 18.15 | 18.18 | 18.14 | 18.17 | 6,202 | +0.03(+0.19%) |
May 15, 2017 | 18.19 | 18.19 | 18.14 | 18.14 | 560 | +0.05(+0.27%) |
May 12, 2017 | 18.09 | 18.09 | 18.09 | 18.09 | 270 | -0.09(-0.51%) |
May 11, 2017 | 18.13 | 18.18 | 18.08 | 18.18 | 3,453 | -0.00(-0.02%) |
May 10, 2017 | 18.20 | 18.20 | 18.18 | 18.18 | 4,260 | +0.03(+0.16%) |
May 09, 2017 | 18.13 | 18.15 | 18.13 | 18.15 | 2,525 | -0.05(-0.27%) |
May 08, 2017 | 18.22 | 18.22 | 18.20 | 18.20 | 4,815 | +0.10(+0.58%) |
May 04, 2017 | 18.10 | 18.10 | 18.10 | 178 | -0.12(-0.68%) | |
May 03, 2017 | 18.17 | 18.22 | 18.16 | 18.22 | 1,069 | -0.00(-0.01%) |
May 02, 2017 | 18.15 | 18.23 | 18.14 | 18.22 | 8,432 | +0.00(+0.01%) |