Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 27, 2017 | 18.86 | 31 | +0.00(+0.00%) | |||
Jul 26, 2017 | 19.02 | 19.07 | 18.86 | 18.86 | 857 | -0.18(-0.95%) |
Jul 25, 2017 | 19.10 | 19.10 | 19.04 | 19.04 | 344 | +0.10(+0.55%) |
Jul 24, 2017 | 19.00 | 19.00 | 18.94 | 18.94 | 751 | -0.13(-0.67%) |
Jul 20, 2017 | 19.07 | 80 | -0.00(-0.02%) | |||
Jul 19, 2017 | 19.09 | 19.10 | 19.04 | 19.07 | 1,607 | -0.03(-0.16%) |
Jul 18, 2017 | 19.10 | 19.10 | 19.10 | 19.10 | 282 | +0.13(+0.69%) |
Jul 17, 2017 | 18.97 | 18.97 | 18.97 | 18.97 | 1,088 | +0.06(+0.34%) |
Jul 14, 2017 | 18.91 | 18.91 | 18.91 | 18.91 | 176 | +0.13(+0.70%) |
Jul 13, 2017 | 18.70 | 18.98 | 18.70 | 18.77 | 6,011 | -0.04(-0.19%) |
Jul 12, 2017 | 18.82 | 18.82 | 18.81 | 18.81 | 800 | -0.64(-3.29%) |
Jul 11, 2017 | 19.57 | 19.57 | 19.45 | 19.45 | 4,164 | -0.25(-1.26%) |
Jul 10, 2017 | 19.93 | 19.93 | 19.57 | 19.70 | 3,723 | +0.19(+0.97%) |
Jul 07, 2017 | 20.30 | 20.30 | 19.35 | 19.51 | 631 | -0.20(-1.01%) |
Jul 06, 2017 | 19.60 | 19.73 | 19.59 | 19.71 | 2,030 | +0.06(+0.31%) |
Jul 05, 2017 | 19.72 | 19.72 | 19.62 | 19.65 | 3,130 | -0.15(-0.76%) |
Jul 03, 2017 | 19.69 | 19.84 | 19.66 | 19.80 | 1,300 | +0.45(+2.31%) |
Jun 29, 2017 | 19.35 | 19.35 | 19.35 | 0 | -0.07(-0.35%) | |
Jun 28, 2017 | 19.42 | 19.43 | 19.42 | 19.42 | 2,000 | -0.05(-0.26%) |
Jun 27, 2017 | 19.45 | 19.47 | 19.45 | 19.47 | 334 | +0.10(+0.51%) |
Jun 26, 2017 | 19.23 | 19.44 | 19.22 | 19.37 | 4,698 | +0.16(+0.84%) |
Jun 23, 2017 | 19.21 | 19.21 | 19.21 | 19.21 | 1,071 | +0.01(+0.05%) |
Jun 22, 2017 | 19.19 | 19.20 | 19.14 | 19.20 | 2,314 | +0.06(+0.31%) |
Jun 21, 2017 | 19.13 | 19.14 | 19.11 | 19.14 | 3,745 | -0.36(-1.85%) |
Jun 20, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 140 | +0.38(+2.01%) |
Jun 16, 2017 | 19.12 | 10 | +0.01(+0.04%) | |||
Jun 15, 2017 | 19.10 | 19.11 | 19.10 | 19.11 | 1,880 | -0.04(-0.21%) |
Jun 14, 2017 | 19.17 | 19.17 | 19.11 | 19.15 | 2,420 | -0.02(-0.11%) |
Jun 13, 2017 | 19.00 | 19.17 | 19.00 | 19.17 | 1,701 | -0.09(-0.49%) |
Jun 12, 2017 | 19.24 | 19.32 | 19.24 | 19.26 | 752 | +0.02(+0.13%) |
Jun 09, 2017 | 19.24 | 19.24 | 19.24 | 19.24 | 2,008 | +0.16(+0.84%) |
Jun 07, 2017 | 19.08 | 19.08 | 19.08 | 0 | -0.03(-0.16%) | |
Jun 06, 2017 | 19.11 | 19.11 | 19.11 | 19.11 | 860 | -0.13(-0.68%) |
Jun 05, 2017 | 19.24 | 19.24 | 19.24 | 19.24 | 521 | +0.13(+0.68%) |
Jun 01, 2017 | 19.11 | 10 | +0.14(+0.76%) | |||
May 31, 2017 | 18.97 | 19.01 | 18.93 | 18.97 | 9,102 | -0.41(-2.13%) |
May 30, 2017 | 19.47 | 19.47 | 19.38 | 19.38 | 1,197 | -0.09(-0.47%) |
May 25, 2017 | 19.47 | 25 | +0.00(+0.00%) | |||
May 24, 2017 | 19.47 | 19.47 | 19.47 | 19.47 | 250 | +0.28(+1.45%) |
May 22, 2017 | 19.19 | 50 | +0.15(+0.79%) | |||
May 18, 2017 | 19.04 | 10 | -0.42(-2.16%) | |||
May 16, 2017 | 19.46 | 22 | +0.06(+0.31%) | |||
May 15, 2017 | 19.16 | 19.41 | 19.16 | 19.40 | 1,798 | +0.30(+1.58%) |
May 12, 2017 | 19.33 | 19.33 | 19.03 | 19.10 | 4,398 | -0.19(-0.99%) |
May 11, 2017 | 19.20 | 19.29 | 19.10 | 19.29 | 1,601 | -0.14(-0.72%) |
May 10, 2017 | 19.33 | 19.52 | 19.28 | 19.43 | 7,539 | -0.52(-2.61%) |
May 09, 2017 | 19.99 | 20.00 | 19.95 | 19.95 | 2,561 | -0.03(-0.15%) |
May 08, 2017 | 20.10 | 20.10 | 19.98 | 19.98 | 2,831 | -0.04(-0.20%) |
May 05, 2017 | 20.02 | 20.02 | 20.02 | 20.02 | 485 | -0.05(-0.27%) |
May 04, 2017 | 20.55 | 20.55 | 20.04 | 20.07 | 553 | -0.74(-3.54%) |
May 03, 2017 | 21.00 | 21.00 | 20.77 | 20.81 | 5,582 | -0.54(-2.53%) |
May 02, 2017 | 21.36 | 21.53 | 21.31 | 21.35 | 1,501 | -0.03(-0.13%) |