Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.06 | 20.19 | 20.06 | 20.19 | 12,209 | +0.10(+0.48%) |
Jul 28, 2017 | 20.08 | 20.09 | 20.08 | 20.09 | 346 | -0.07(-0.37%) |
Jul 27, 2017 | 20.10 | 20.17 | 20.10 | 20.17 | 2,580 | -0.13(-0.62%) |
Jul 26, 2017 | 20.16 | 20.29 | 20.16 | 20.29 | 6,572 | +0.13(+0.66%) |
Jul 25, 2017 | 20.18 | 20.18 | 20.10 | 20.16 | 68,247 | +0.06(+0.30%) |
Jul 24, 2017 | 20.06 | 20.11 | 20.06 | 20.10 | 3,342 | -0.01(-0.05%) |
Jul 21, 2017 | 20.16 | 20.16 | 20.06 | 20.11 | 10,586 | -0.10(-0.50%) |
Jul 20, 2017 | 20.15 | 20.21 | 20.14 | 20.21 | 53,260 | +0.06(+0.27%) |
Jul 19, 2017 | 20.14 | 20.22 | 20.14 | 20.15 | 5,428 | +0.11(+0.54%) |
Jul 18, 2017 | 20.01 | 20.05 | 19.97 | 20.05 | 8,956 | +0.01(+0.07%) |
Jul 17, 2017 | 20.08 | 20.08 | 20.03 | 20.03 | 859 | +0.01(+0.04%) |
Jul 14, 2017 | 20.03 | 20.05 | 20.03 | 20.03 | 6,230 | +0.19(+0.95%) |
Jul 13, 2017 | 19.84 | 19.84 | 19.84 | 19.84 | 135 | -0.05(-0.24%) |
Jul 12, 2017 | 19.83 | 19.88 | 19.79 | 19.88 | 6,167 | +0.26(+1.32%) |
Jul 11, 2017 | 19.56 | 19.63 | 19.56 | 19.63 | 3,728 | +0.12(+0.61%) |
Jul 10, 2017 | 19.51 | 19.51 | 19.51 | 19.51 | 307 | +0.04(+0.23%) |
Jul 07, 2017 | 19.49 | 19.49 | 19.45 | 19.46 | 28,903 | +0.01(+0.04%) |
Jul 06, 2017 | 19.43 | 19.51 | 19.43 | 19.45 | 2,722 | -0.09(-0.46%) |
Jul 05, 2017 | 19.46 | 19.55 | 19.46 | 19.55 | 6,675 | -0.00(-0.03%) |
Jul 03, 2017 | 19.55 | 19.57 | 19.55 | 19.55 | 12,388 | -0.02(-0.09%) |
Jun 30, 2017 | 19.55 | 19.57 | 19.46 | 19.57 | 46,418 | +0.15(+0.76%) |
Jun 29, 2017 | 19.48 | 19.48 | 19.42 | 19.42 | 4,393 | -0.11(-0.56%) |
Jun 28, 2017 | 19.52 | 19.53 | 19.52 | 19.53 | 37,387 | +0.12(+0.60%) |
Jun 27, 2017 | 19.41 | 19.45 | 19.36 | 19.41 | 17,673 | -0.01(-0.04%) |
Jun 26, 2017 | 19.51 | 19.51 | 19.42 | 19.42 | 3,846 | +0.07(+0.38%) |
Jun 23, 2017 | 19.34 | 19.35 | 19.34 | 19.35 | 11,401 | +0.05(+0.27%) |
Jun 22, 2017 | 19.26 | 19.33 | 19.26 | 19.29 | 10,375 | +0.04(+0.19%) |
Jun 21, 2017 | 19.32 | 19.33 | 19.24 | 19.26 | 18,334 | -0.09(-0.46%) |
Jun 20, 2017 | 19.35 | 19.35 | 19.31 | 19.35 | 11,398 | -0.18(-0.94%) |
Jun 19, 2017 | 19.54 | 19.55 | 19.53 | 19.53 | 15,907 | +0.12(+0.64%) |
Jun 16, 2017 | 19.41 | 19.41 | 19.41 | 19.41 | 1,649 | +0.17(+0.87%) |
Jun 15, 2017 | 19.25 | 19.27 | 19.24 | 19.24 | 1,244 | -0.23(-1.17%) |
Jun 14, 2017 | 19.55 | 19.55 | 19.47 | 19.47 | 1,355 | -0.03(-0.14%) |
Jun 13, 2017 | 19.46 | 19.49 | 19.46 | 19.49 | 1,777 | +0.09(+0.49%) |
Jun 12, 2017 | 19.38 | 19.40 | 19.36 | 19.40 | 5,636 | -0.03(-0.15%) |
Jun 09, 2017 | 19.49 | 19.49 | 19.38 | 19.43 | 9,558 | -0.07(-0.34%) |
Jun 08, 2017 | 19.45 | 19.58 | 19.43 | 19.49 | 13,934 | -0.02(-0.11%) |
Jun 07, 2017 | 19.43 | 19.52 | 19.43 | 19.52 | 22,276 | -0.01(-0.07%) |
Jun 06, 2017 | 19.52 | 19.56 | 19.50 | 19.53 | 10,019 | -0.03(-0.15%) |
Jun 05, 2017 | 19.56 | 19.60 | 19.56 | 19.56 | 5,714 | -0.08(-0.39%) |
Jun 02, 2017 | 19.60 | 19.64 | 19.59 | 19.64 | 5,724 | +0.18(+0.95%) |
Jun 01, 2017 | 19.47 | 19.49 | 19.45 | 19.45 | 7,851 | -0.03(-0.15%) |
May 31, 2017 | 19.51 | 19.52 | 19.45 | 19.48 | 14,454 | -0.01(-0.07%) |
May 30, 2017 | 19.42 | 19.50 | 19.42 | 19.49 | 30,770 | +0.04(+0.19%) |
May 26, 2017 | 19.46 | 19.47 | 19.44 | 19.46 | 17,216 | -0.10(-0.49%) |
May 25, 2017 | 19.57 | 19.57 | 19.50 | 19.55 | 22,531 | +0.03(+0.15%) |
May 24, 2017 | 19.52 | 19.55 | 19.49 | 19.52 | 6,704 | -0.01(-0.08%) |
May 23, 2017 | 19.52 | 19.58 | 19.52 | 19.54 | 59,259 | +0.06(+0.30%) |
May 22, 2017 | 19.52 | 19.52 | 19.44 | 19.48 | 4,448 | +0.03(+0.14%) |
May 19, 2017 | 19.40 | 19.49 | 19.40 | 19.45 | 17,249 | +0.30(+1.56%) |
May 18, 2017 | 19.14 | 19.23 | 19.07 | 19.15 | 7,569 | -0.23(-1.16%) |
May 17, 2017 | 19.41 | 19.48 | 19.38 | 19.38 | 3,131 | -0.25(-1.26%) |
May 16, 2017 | 19.58 | 19.62 | 19.57 | 19.62 | 28,738 | +0.12(+0.60%) |
May 15, 2017 | 19.45 | 19.51 | 19.45 | 19.51 | 12,657 | +0.19(+0.98%) |
May 12, 2017 | 19.32 | 19.33 | 19.29 | 19.32 | 4,499 | +0.08(+0.42%) |
May 11, 2017 | 19.20 | 19.24 | 19.20 | 19.24 | 1,345 | -0.03(-0.16%) |
May 10, 2017 | 19.28 | 19.30 | 19.25 | 19.27 | 9,267 | -0.03(-0.18%) |
May 09, 2017 | 19.27 | 19.31 | 19.27 | 19.30 | 79,423 | +0.01(+0.08%) |
May 08, 2017 | 19.32 | 19.33 | 19.28 | 19.29 | 39,259 | -0.12(-0.60%) |
May 05, 2017 | 19.25 | 19.41 | 19.25 | 19.41 | 15,706 | +0.17(+0.91%) |
May 04, 2017 | 19.14 | 19.24 | 19.13 | 19.23 | 148,071 | +0.07(+0.34%) |
May 03, 2017 | 19.19 | 19.19 | 19.15 | 19.17 | 46,646 | -0.10(-0.51%) |
May 02, 2017 | 19.26 | 19.27 | 19.22 | 19.26 | 13,349 | +0.05(+0.25%) |