Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.97 | 19.07 | 18.95 | 18.99 | 69,860 | -0.03(-0.16%) |
Jul 28, 2017 | 19.09 | 19.09 | 18.94 | 19.02 | 75,688 | -0.10(-0.52%) |
Jul 27, 2017 | 19.10 | 19.12 | 18.98 | 19.12 | 91,565 | +0.08(+0.42%) |
Jul 26, 2017 | 19.12 | 19.12 | 19.02 | 19.04 | 40,966 | -0.05(-0.26%) |
Jul 25, 2017 | 19.10 | 19.12 | 18.98 | 19.09 | 122,918 | +0.11(+0.58%) |
Jul 24, 2017 | 19.12 | 19.12 | 18.95 | 18.98 | 106,941 | -0.14(-0.73%) |
Jul 21, 2017 | 19.08 | 19.13 | 19.08 | 19.12 | 23,136 | +0.05(+0.26%) |
Jul 20, 2017 | 19.05 | 19.14 | 19.01 | 19.07 | 30,781 | +0.02(+0.11%) |
Jul 19, 2017 | 19.09 | 19.19 | 19.02 | 19.05 | 45,817 | +0.02(+0.10%) |
Jul 18, 2017 | 19.09 | 19.17 | 18.98 | 19.03 | 115,053 | -0.06(-0.31%) |
Jul 17, 2017 | 19.10 | 19.21 | 19.00 | 19.09 | 63,721 | +0.06(+0.32%) |
Jul 14, 2017 | 18.92 | 19.11 | 18.91 | 19.03 | 69,620 | +0.14(+0.74%) |
Jul 13, 2017 | 18.91 | 19.05 | 18.84 | 18.89 | 48,918 | -0.04(-0.18%) |
Jul 12, 2017 | 19.06 | 19.20 | 18.89 | 18.93 | 180,791 | -0.77(-3.89%) |
Jul 11, 2017 | 19.90 | 19.90 | 19.59 | 19.69 | 246,084 | -0.09(-0.44%) |
Jul 10, 2017 | 19.69 | 19.84 | 19.62 | 19.78 | 139,479 | +0.09(+0.45%) |
Jul 07, 2017 | 19.85 | 19.85 | 19.40 | 19.69 | 127,576 | +0.04(+0.20%) |
Jul 06, 2017 | 19.84 | 19.85 | 19.60 | 19.65 | 182,662 | -0.19(-0.96%) |
Jul 05, 2017 | 20.07 | 20.09 | 19.63 | 19.84 | 183,729 | -0.07(-0.35%) |
Jul 03, 2017 | 19.80 | 19.92 | 19.66 | 19.91 | 109,922 | +0.19(+0.96%) |
Jun 30, 2017 | 19.60 | 19.80 | 19.60 | 19.72 | 72,058 | +0.15(+0.77%) |
Jun 29, 2017 | 19.45 | 19.68 | 19.32 | 19.57 | 152,735 | +0.12(+0.62%) |
Jun 28, 2017 | 19.47 | 19.58 | 19.39 | 19.45 | 70,627 | -0.07(-0.36%) |
Jun 27, 2017 | 19.60 | 19.69 | 19.45 | 19.52 | 107,208 | -0.19(-0.96%) |
Jun 26, 2017 | 19.49 | 19.71 | 19.34 | 19.71 | 168,071 | +0.25(+1.28%) |
Jun 23, 2017 | 19.20 | 19.46 | 19.20 | 19.46 | 55,484 | +0.31(+1.62%) |
Jun 22, 2017 | 19.16 | 19.26 | 19.11 | 19.15 | 100,599 | -0.02(-0.10%) |
Jun 21, 2017 | 19.29 | 19.38 | 19.14 | 19.17 | 64,667 | -0.06(-0.31%) |
Jun 20, 2017 | 19.40 | 19.44 | 19.20 | 19.23 | 87,843 | -0.15(-0.77%) |
Jun 19, 2017 | 19.36 | 19.62 | 19.32 | 19.38 | 92,514 | +0.13(+0.68%) |
Jun 16, 2017 | 19.21 | 19.34 | 19.16 | 19.25 | 41,598 | +0.01(+0.05%) |
Jun 15, 2017 | 19.26 | 19.26 | 19.04 | 19.24 | 111,430 | -0.08(-0.43%) |
Jun 14, 2017 | 19.30 | 19.32 | 19.15 | 19.32 | 48,017 | -0.06(-0.29%) |
Jun 13, 2017 | 19.40 | 19.40 | 19.16 | 19.38 | 68,444 | +0.04(+0.21%) |
Jun 12, 2017 | 19.18 | 19.37 | 19.18 | 19.34 | 69,381 | +0.14(+0.73%) |
Jun 09, 2017 | 19.25 | 19.38 | 19.15 | 19.20 | 134,291 | +0.00(+0.00%) |
Jun 08, 2017 | 19.20 | 19.21 | 19.08 | 19.20 | 43,043 | +0.13(+0.68%) |
Jun 07, 2017 | 19.26 | 19.26 | 19.03 | 19.07 | 88,249 | -0.19(-0.99%) |
Jun 06, 2017 | 19.33 | 19.33 | 19.05 | 19.26 | 110,922 | -0.05(-0.26%) |
Jun 05, 2017 | 19.43 | 19.43 | 19.24 | 19.31 | 74,681 | -0.12(-0.62%) |
Jun 02, 2017 | 19.41 | 19.50 | 19.32 | 19.43 | 53,681 | +0.03(+0.15%) |
Jun 01, 2017 | 19.28 | 19.40 | 19.10 | 19.40 | 51,144 | +0.38(+2.00%) |
May 31, 2017 | 19.35 | 19.35 | 19.00 | 19.02 | 63,982 | -0.23(-1.19%) |
May 30, 2017 | 19.46 | 19.47 | 19.22 | 19.25 | 78,725 | -0.21(-1.08%) |
May 26, 2017 | 19.63 | 19.66 | 19.33 | 19.46 | 76,998 | -0.02(-0.10%) |
May 25, 2017 | 19.60 | 19.81 | 19.47 | 19.48 | 55,568 | -0.13(-0.66%) |
May 24, 2017 | 19.61 | 19.68 | 19.51 | 19.61 | 54,422 | +0.10(+0.51%) |
May 23, 2017 | 19.39 | 19.61 | 19.26 | 19.51 | 62,109 | +0.26(+1.35%) |
May 22, 2017 | 19.01 | 19.31 | 19.01 | 19.25 | 57,989 | +0.26(+1.37%) |
May 19, 2017 | 19.25 | 19.25 | 18.93 | 18.99 | 92,696 | -0.08(-0.42%) |
May 18, 2017 | 19.11 | 19.19 | 19.00 | 19.07 | 96,921 | -0.06(-0.31%) |
May 17, 2017 | 19.40 | 19.40 | 19.08 | 19.13 | 166,866 | -0.37(-1.90%) |
May 16, 2017 | 19.41 | 19.63 | 19.32 | 19.50 | 73,963 | +0.11(+0.57%) |
May 15, 2017 | 19.00 | 19.56 | 19.00 | 19.39 | 120,501 | +0.40(+2.11%) |
May 12, 2017 | 19.20 | 19.20 | 18.98 | 18.99 | 148,714 | -0.20(-1.04%) |
May 11, 2017 | 19.24 | 19.32 | 19.03 | 19.19 | 173,302 | -0.09(-0.47%) |
May 10, 2017 | 19.69 | 19.69 | 19.24 | 19.28 | 266,557 | -0.49(-2.48%) |
May 09, 2017 | 20.10 | 20.11 | 19.77 | 19.77 | 284,999 | -0.29(-1.45%) |
May 08, 2017 | 20.45 | 20.66 | 20.01 | 20.06 | 162,621 | -0.30(-1.47%) |
May 05, 2017 | 20.14 | 20.48 | 20.00 | 20.36 | 155,633 | +0.36(+1.80%) |
May 04, 2017 | 20.91 | 21.05 | 20.00 | 20.00 | 282,129 | -0.79(-3.80%) |
May 03, 2017 | 21.50 | 21.50 | 20.74 | 20.79 | 202,421 | -0.54(-2.53%) |
May 02, 2017 | 21.34 | 21.50 | 21.25 | 21.33 | 76,862 | +0.08(+0.38%) |