Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.73 | 20.73 | 20.71 | 20.72 | 37,615 | +0.02(+0.12%) |
Jul 28, 2017 | 20.74 | 20.74 | 20.70 | 20.70 | 94,557 | -0.02(-0.11%) |
Jul 27, 2017 | 20.73 | 20.73 | 20.71 | 20.72 | 32,090 | -0.00(-0.02%) |
Jul 26, 2017 | 20.71 | 20.74 | 20.71 | 20.73 | 55,372 | -0.01(-0.06%) |
Jul 25, 2017 | 20.73 | 20.74 | 20.71 | 20.74 | 111,307 | +0.01(+0.04%) |
Jul 24, 2017 | 20.73 | 20.73 | 20.71 | 20.73 | 74,647 | +0.00(+0.00%) |
Jul 21, 2017 | 20.73 | 20.73 | 20.71 | 20.73 | 27,973 | +0.01(+0.04%) |
Jul 20, 2017 | 20.70 | 20.87 | 20.70 | 20.72 | 180,756 | +0.00(+0.02%) |
Jul 19, 2017 | 20.72 | 20.73 | 20.71 | 20.72 | 77,845 | -0.01(-0.03%) |
Jul 18, 2017 | 20.72 | 20.73 | 20.71 | 20.72 | 55,549 | -0.01(-0.03%) |
Jul 17, 2017 | 20.71 | 20.73 | 20.71 | 20.73 | 20,612 | +0.00(+0.00%) |
Jul 14, 2017 | 20.71 | 20.73 | 20.71 | 20.73 | 49,085 | +0.01(+0.04%) |
Jul 13, 2017 | 20.71 | 20.72 | 20.71 | 20.72 | 19,755 | +0.00(+0.00%) |
Jul 12, 2017 | 20.69 | 20.72 | 20.69 | 20.72 | 23,511 | +0.03(+0.13%) |
Jul 11, 2017 | 20.71 | 20.71 | 20.68 | 20.69 | 217,179 | -0.02(-0.09%) |
Jul 10, 2017 | 20.71 | 20.72 | 20.70 | 20.71 | 63,441 | +0.01(+0.04%) |
Jul 07, 2017 | 20.71 | 20.71 | 20.69 | 20.71 | 33,272 | +0.02(+0.12%) |
Jul 06, 2017 | 20.70 | 20.71 | 20.67 | 20.68 | 10,611 | -0.02(-0.12%) |
Jul 05, 2017 | 20.70 | 20.71 | 20.69 | 20.71 | 37,171 | -0.01(-0.04%) |
Jul 03, 2017 | 20.69 | 20.75 | 20.68 | 20.71 | 69,810 | +0.02(+0.10%) |
Jun 30, 2017 | 20.68 | 20.69 | 20.67 | 20.69 | 22,565 | +0.02(+0.08%) |
Jun 29, 2017 | 20.68 | 20.68 | 20.66 | 20.68 | 30,101 | -0.02(-0.08%) |
Jun 28, 2017 | 20.68 | 20.71 | 20.67 | 20.69 | 99,887 | +0.02(+0.08%) |
Jun 27, 2017 | 20.67 | 20.68 | 20.65 | 20.68 | 53,936 | +0.01(+0.04%) |
Jun 26, 2017 | 20.66 | 20.67 | 20.65 | 20.67 | 37,646 | +0.01(+0.04%) |
Jun 23, 2017 | 20.67 | 20.67 | 20.64 | 20.66 | 42,363 | -0.01(-0.04%) |
Jun 22, 2017 | 20.64 | 20.67 | 20.64 | 20.67 | 18,784 | +0.01(+0.04%) |
Jun 21, 2017 | 20.66 | 20.67 | 20.65 | 20.66 | 12,708 | +0.00(+0.00%) |
Jun 20, 2017 | 20.64 | 20.67 | 20.64 | 20.66 | 26,426 | +0.00(+0.00%) |
Jun 19, 2017 | 20.65 | 20.66 | 20.64 | 20.66 | 16,331 | +0.01(+0.04%) |
Jun 16, 2017 | 20.64 | 20.66 | 20.64 | 20.65 | 36,070 | +0.01(+0.04%) |
Jun 15, 2017 | 20.66 | 20.66 | 20.63 | 20.64 | 48,697 | -0.02(-0.08%) |
Jun 14, 2017 | 20.65 | 20.66 | 20.64 | 20.66 | 35,594 | +0.02(+0.08%) |
Jun 13, 2017 | 20.65 | 20.65 | 20.63 | 20.64 | 28,553 | -0.01(-0.04%) |
Jun 12, 2017 | 20.65 | 20.65 | 20.64 | 20.65 | 37,074 | +0.03(+0.16%) |
Jun 09, 2017 | 20.64 | 20.65 | 20.62 | 20.62 | 137,331 | -0.02(-0.12%) |
Jun 08, 2017 | 20.64 | 20.65 | 20.64 | 20.64 | 10,819 | -0.00(-0.02%) |
Jun 07, 2017 | 20.64 | 20.65 | 20.63 | 20.65 | 45,169 | +0.02(+0.08%) |
Jun 06, 2017 | 20.64 | 20.64 | 20.61 | 20.63 | 82,389 | +0.01(+0.04%) |
Jun 05, 2017 | 20.62 | 20.63 | 20.61 | 20.62 | 64,278 | -0.00(-0.00%) |
Jun 02, 2017 | 20.64 | 20.64 | 20.62 | 20.62 | 47,668 | -0.00(-0.01%) |
Jun 01, 2017 | 20.64 | 20.64 | 20.61 | 20.63 | 60,070 | +0.00(+0.02%) |
May 31, 2017 | 20.60 | 20.62 | 20.60 | 20.62 | 61,480 | +0.00(+0.00%) |
May 30, 2017 | 20.62 | 20.64 | 20.60 | 20.62 | 73,471 | +0.00(+0.02%) |
May 26, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 32,425 | -0.00(-0.02%) |
May 25, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 46,303 | +0.01(+0.06%) |
May 24, 2017 | 20.61 | 20.61 | 20.61 | 20.61 | 17,644 | +0.01(+0.03%) |
May 23, 2017 | 20.62 | 20.62 | 20.60 | 20.60 | 164,263 | -0.02(-0.09%) |
May 22, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 68,514 | -0.01(-0.04%) |
May 19, 2017 | 20.62 | 20.63 | 20.62 | 20.63 | 34,151 | +0.02(+0.08%) |
May 18, 2017 | 20.62 | 20.62 | 20.61 | 20.61 | 88,691 | -0.00(-0.02%) |
May 17, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 26,024 | +0.00(+0.00%) |
May 16, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 78,899 | -0.00(-0.02%) |
May 15, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 44,133 | +0.00(+0.00%) |
May 12, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 37,813 | +0.00(+0.02%) |
May 11, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 31,641 | -0.00(-0.02%) |
May 10, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 49,514 | +0.00(+0.00%) |
May 09, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 69,094 | +0.00(+0.00%) |
May 08, 2017 | 20.62 | 20.63 | 20.61 | 20.62 | 88,966 | +0.02(+0.08%) |
May 05, 2017 | 20.61 | 20.62 | 20.60 | 20.61 | 49,846 | -0.01(-0.04%) |
May 04, 2017 | 20.60 | 20.61 | 20.60 | 20.61 | 14,394 | +0.02(+0.12%) |
May 03, 2017 | 20.61 | 20.61 | 20.59 | 20.59 | 43,636 | -0.00(-0.02%) |
May 02, 2017 | 20.60 | 20.61 | 20.59 | 20.59 | 27,876 | -0.01(-0.06%) |