Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.52 | 19.55 | 19.36 | 19.52 | 42,219 | +0.02(+0.09%) |
Jul 28, 2017 | 19.55 | 19.60 | 19.47 | 19.51 | 29,454 | -0.06(-0.30%) |
Jul 27, 2017 | 19.46 | 19.64 | 19.39 | 19.56 | 64,554 | +0.01(+0.06%) |
Jul 26, 2017 | 19.32 | 19.61 | 19.32 | 19.55 | 67,273 | +0.12(+0.62%) |
Jul 25, 2017 | 19.40 | 19.43 | 19.28 | 19.43 | 49,239 | +0.05(+0.26%) |
Jul 24, 2017 | 19.41 | 19.42 | 19.31 | 19.38 | 68,061 | -0.04(-0.21%) |
Jul 21, 2017 | 19.44 | 19.45 | 19.33 | 19.42 | 57,550 | -0.01(-0.04%) |
Jul 20, 2017 | 19.57 | 19.57 | 19.43 | 19.43 | 55,940 | -0.11(-0.55%) |
Jul 19, 2017 | 19.42 | 19.54 | 19.39 | 19.54 | 36,082 | +0.15(+0.77%) |
Jul 18, 2017 | 19.46 | 19.47 | 19.34 | 19.39 | 90,312 | -0.03(-0.17%) |
Jul 17, 2017 | 19.28 | 19.46 | 19.25 | 19.42 | 40,969 | +0.16(+0.82%) |
Jul 14, 2017 | 19.19 | 19.30 | 19.19 | 19.26 | 21,374 | +0.19(+0.98%) |
Jul 13, 2017 | 19.07 | 19.12 | 19.04 | 19.08 | 86,724 | +0.04(+0.20%) |
Jul 12, 2017 | 18.96 | 19.13 | 18.96 | 19.04 | 34,657 | +0.22(+1.19%) |
Jul 11, 2017 | 18.87 | 18.87 | 18.69 | 18.82 | 83,682 | -0.03(-0.18%) |
Jul 10, 2017 | 19.12 | 19.12 | 18.85 | 18.85 | 94,039 | -0.22(-1.13%) |
Jul 07, 2017 | 19.05 | 19.10 | 18.94 | 19.06 | 498,181 | +0.12(+0.61%) |
Jul 06, 2017 | 19.25 | 19.25 | 18.92 | 18.95 | 41,372 | -0.38(-1.98%) |
Jul 05, 2017 | 19.60 | 19.60 | 19.29 | 19.33 | 185,810 | -0.31(-1.57%) |
Jul 03, 2017 | 19.37 | 19.64 | 19.37 | 19.64 | 349,324 | +0.33(+1.72%) |
Jun 30, 2017 | 19.37 | 19.46 | 19.27 | 19.31 | 61,027 | -0.04(-0.21%) |
Jun 29, 2017 | 19.46 | 19.46 | 19.31 | 19.35 | 41,313 | -0.18(-0.94%) |
Jun 28, 2017 | 19.55 | 19.62 | 19.50 | 19.53 | 90,308 | +0.03(+0.17%) |
Jun 27, 2017 | 19.62 | 19.68 | 19.49 | 19.50 | 136,628 | -0.16(-0.80%) |
Jun 26, 2017 | 19.62 | 19.73 | 19.62 | 19.65 | 42,923 | +0.12(+0.61%) |
Jun 23, 2017 | 19.50 | 19.62 | 19.50 | 19.54 | 54,568 | +0.09(+0.45%) |
Jun 22, 2017 | 19.40 | 19.48 | 19.34 | 19.45 | 84,878 | +0.02(+0.11%) |
Jun 21, 2017 | 19.50 | 19.51 | 19.32 | 19.43 | 35,271 | +0.01(+0.04%) |
Jun 20, 2017 | 19.54 | 19.59 | 19.34 | 19.42 | 63,357 | -0.12(-0.63%) |
Jun 19, 2017 | 19.54 | 19.54 | 19.47 | 19.54 | 37,627 | +0.00(+0.02%) |
Jun 16, 2017 | 19.57 | 19.57 | 19.46 | 19.54 | 53,374 | -0.04(-0.19%) |
Jun 15, 2017 | 19.41 | 19.63 | 19.40 | 19.57 | 75,919 | +0.12(+0.62%) |
Jun 14, 2017 | 19.54 | 19.62 | 19.43 | 19.45 | 32,407 | +0.01(+0.06%) |
Jun 13, 2017 | 19.42 | 19.47 | 19.33 | 19.44 | 75,942 | +0.03(+0.17%) |
Jun 12, 2017 | 19.20 | 19.41 | 19.20 | 19.41 | 126,392 | +0.19(+0.99%) |
Jun 09, 2017 | 19.05 | 19.26 | 19.00 | 19.22 | 134,832 | +0.14(+0.74%) |
Jun 08, 2017 | 19.12 | 19.12 | 18.92 | 19.08 | 63,632 | -0.03(-0.17%) |
Jun 07, 2017 | 19.00 | 19.16 | 19.00 | 19.11 | 60,342 | +0.13(+0.70%) |
Jun 06, 2017 | 19.09 | 19.09 | 18.95 | 18.98 | 97,473 | -0.09(-0.48%) |
Jun 05, 2017 | 19.10 | 19.13 | 19.01 | 19.07 | 120,325 | -0.08(-0.43%) |
Jun 02, 2017 | 19.09 | 19.21 | 19.07 | 19.15 | 47,511 | +0.18(+0.96%) |
Jun 01, 2017 | 18.87 | 18.98 | 18.78 | 18.97 | 61,820 | +0.10(+0.53%) |
May 31, 2017 | 18.90 | 18.93 | 18.79 | 18.87 | 59,731 | -0.00(-0.02%) |
May 30, 2017 | 18.98 | 18.98 | 18.88 | 18.88 | 91,640 | -0.11(-0.59%) |
May 26, 2017 | 19.11 | 19.11 | 18.91 | 18.99 | 28,748 | -0.12(-0.61%) |
May 25, 2017 | 19.14 | 19.20 | 19.08 | 19.10 | 95,921 | +0.00(+0.00%) |
May 24, 2017 | 18.99 | 19.13 | 18.98 | 19.10 | 50,795 | +0.13(+0.70%) |
May 23, 2017 | 18.98 | 19.05 | 18.96 | 18.97 | 82,892 | +0.03(+0.17%) |
May 22, 2017 | 18.89 | 19.04 | 18.89 | 18.94 | 38,263 | +0.04(+0.22%) |
May 19, 2017 | 18.77 | 19.00 | 18.72 | 18.90 | 53,690 | +0.11(+0.57%) |
May 18, 2017 | 18.66 | 18.83 | 18.58 | 18.79 | 61,161 | +0.12(+0.62%) |
May 17, 2017 | 18.55 | 18.75 | 18.55 | 18.67 | 96,040 | +0.08(+0.42%) |
May 16, 2017 | 18.75 | 18.75 | 18.55 | 18.59 | 115,338 | -0.14(-0.77%) |
May 15, 2017 | 18.71 | 18.87 | 18.69 | 18.74 | 115,497 | +0.07(+0.35%) |
May 12, 2017 | 18.80 | 18.80 | 18.66 | 18.67 | 52,134 | -0.08(-0.44%) |
May 11, 2017 | 18.78 | 18.79 | 18.60 | 18.76 | 113,798 | -0.10(-0.53%) |
May 10, 2017 | 18.71 | 18.90 | 18.71 | 18.86 | 72,071 | +0.17(+0.92%) |
May 09, 2017 | 18.81 | 18.81 | 18.63 | 18.68 | 96,242 | -0.12(-0.65%) |
May 08, 2017 | 18.94 | 18.94 | 18.72 | 18.81 | 207,189 | -0.12(-0.61%) |
May 05, 2017 | 18.87 | 18.92 | 18.83 | 18.92 | 41,358 | +0.15(+0.79%) |
May 04, 2017 | 18.77 | 18.78 | 18.55 | 18.77 | 89,193 | -0.09(-0.50%) |
May 03, 2017 | 19.12 | 19.12 | 18.81 | 18.87 | 47,663 | -0.26(-1.36%) |
May 02, 2017 | 19.19 | 19.22 | 19.08 | 19.13 | 61,097 | -0.05(-0.26%) |