Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.01 | 18.01 | 18.01 | 18.01 | 468 | +0.00(+0.02%) |
Jul 28, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 550 | -0.09(-0.50%) |
Jul 27, 2016 | 18.09 | 18.09 | 18.09 | 18.09 | 1,136 | +0.10(+0.56%) |
Jul 26, 2016 | 17.99 | 17.99 | 17.99 | 17.99 | 2,206 | -0.05(-0.28%) |
Jul 25, 2016 | 18.08 | 18.08 | 17.98 | 18.04 | 5,607 | +0.02(+0.08%) |
Jul 22, 2016 | 18.07 | 18.07 | 18.03 | 18.03 | 11,891 | -0.02(-0.10%) |
Jul 21, 2016 | 18.09 | 18.09 | 17.99 | 18.05 | 6,294 | -0.01(-0.06%) |
Jul 20, 2016 | 18.06 | 18.06 | 18.04 | 18.06 | 8,326 | +0.04(+0.23%) |
Jul 19, 2016 | 18.00 | 18.03 | 17.99 | 18.02 | 23,809 | +0.02(+0.08%) |
Jul 14, 2016 | 18.04 | 18.00 | 18.00 | 18.00 | 472 | -0.17(-0.91%) |
Jul 12, 2016 | 18.17 | 18.17 | 18.17 | 18.17 | 2 | +0.11(+0.64%) |
Jul 11, 2016 | 17.78 | 18.05 | 17.78 | 18.05 | 1,389 | +0.08(+0.42%) |
Jul 08, 2016 | 17.87 | 17.98 | 17.84 | 17.98 | 1,761 | +0.04(+0.20%) |
Jul 07, 2016 | 18.04 | 18.04 | 17.94 | 17.94 | 2,880 | -0.01(-0.04%) |
Jul 05, 2016 | 17.95 | 17.95 | 17.95 | 17.95 | 533 | +0.03(+0.15%) |
Jul 01, 2016 | 17.96 | 17.92 | 17.92 | 17.92 | 2,917 | -0.01(-0.06%) |
Jun 30, 2016 | 17.94 | 17.94 | 17.93 | 17.93 | 177,013 | -0.02(-0.09%) |
Jun 29, 2016 | 17.97 | 17.98 | 17.92 | 17.95 | 11,241 | +0.02(+0.12%) |
Jun 27, 2016 | 17.87 | 17.93 | 17.93 | 17.93 | 355 | +0.06(+0.35%) |
Jun 24, 2016 | 17.87 | 17.87 | 17.87 | 17.87 | 787 | -0.11(-0.59%) |
Jun 23, 2016 | 18.05 | 18.05 | 17.97 | 17.97 | 766 | +0.01(+0.06%) |
Jun 22, 2016 | 17.96 | 17.99 | 17.96 | 17.96 | 5,798 | +0.02(+0.08%) |
Jun 21, 2016 | 17.99 | 17.99 | 17.95 | 17.95 | 4,379 | +0.03(+0.17%) |
Jun 20, 2016 | 17.93 | 17.93 | 17.91 | 17.91 | 8,697 | -0.05(-0.30%) |
Jun 17, 2016 | 17.99 | 17.99 | 17.97 | 17.97 | 1,089 | -0.01(-0.06%) |
Jun 16, 2016 | 17.96 | 17.98 | 17.96 | 17.98 | 9,069 | +0.01(+0.03%) |
Jun 15, 2016 | 17.97 | 17.97 | 17.97 | 17.97 | 1,466 | +0.04(+0.24%) |
Jun 14, 2016 | 17.96 | 17.96 | 17.93 | 17.93 | 9,884 | -0.05(-0.26%) |
Jun 13, 2016 | 17.98 | 17.98 | 17.98 | 17.98 | 2,531 | -0.06(-0.31%) |
Jun 10, 2016 | 18.03 | 18.03 | 18.03 | 18.03 | 390 | +0.01(+0.05%) |
Jun 09, 2016 | 18.02 | 18.02 | 18.00 | 18.02 | 8,598 | +0.02(+0.09%) |
Jun 07, 2016 | 18.01 | 18.01 | 18.01 | 18.01 | 796 | +0.02(+0.14%) |
Jun 06, 2016 | 18.03 | 18.03 | 17.98 | 17.98 | 12,100 | -0.07(-0.40%) |
Jun 02, 2016 | 18.05 | 18.05 | 18.05 | 18.05 | 377 | +0.04(+0.23%) |
May 27, 2016 | 18.03 | 18.01 | 18.01 | 18.01 | 74 | -0.01(-0.04%) |
May 26, 2016 | 18.02 | 18.02 | 18.02 | 18.02 | 8,774 | +0.01(+0.06%) |
May 25, 2016 | 18.02 | 18.02 | 18.01 | 18.01 | 1,593 | +0.06(+0.32%) |
May 23, 2016 | 18.15 | 17.95 | 17.95 | 17.95 | 573 | -0.08(-0.46%) |
May 20, 2016 | 18.04 | 18.04 | 18.04 | 18.04 | 2,101 | +0.04(+0.21%) |
May 19, 2016 | 18.02 | 18.02 | 17.99 | 18.00 | 5,355 | -0.02(-0.09%) |
May 18, 2016 | 18.01 | 18.02 | 17.99 | 18.02 | 3,631 | +0.03(+0.18%) |
May 17, 2016 | 17.97 | 17.99 | 17.97 | 17.98 | 9,100 | -0.03(-0.15%) |
May 16, 2016 | 18.01 | 18.01 | 18.01 | 18.01 | 1,673 | +0.03(+0.17%) |
May 12, 2016 | 17.98 | 17.98 | 17.98 | 17.98 | 55 | +0.02(+0.14%) |
May 11, 2016 | 18.03 | 18.03 | 17.96 | 17.96 | 3,830 | -0.04(-0.25%) |
May 09, 2016 | 18.03 | 18.00 | 18.00 | 18.00 | 31 | -0.02(-0.13%) |
May 05, 2016 | 18.04 | 18.02 | 18.02 | 18.02 | 274 | +0.04(+0.21%) |
May 04, 2016 | 18.06 | 18.06 | 17.99 | 17.99 | 5,615 | +0.06(+0.31%) |
May 03, 2016 | 17.93 | 17.93 | 17.93 | 17.93 | 537 | -0.00(-0.02%) |