Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.84 | 18.93 | 18.79 | 18.85 | 1,735,186 | -0.01(-0.04%) |
Jul 28, 2017 | 19.00 | 19.00 | 18.80 | 18.86 | 1,774,979 | -0.05(-0.28%) |
Jul 27, 2017 | 18.78 | 18.93 | 18.77 | 18.91 | 1,820,668 | +0.11(+0.58%) |
Jul 26, 2017 | 18.70 | 18.89 | 18.64 | 18.80 | 1,798,349 | +0.12(+0.62%) |
Jul 25, 2017 | 18.67 | 18.73 | 18.61 | 18.69 | 1,123,740 | -0.02(-0.13%) |
Jul 24, 2017 | 18.75 | 18.76 | 18.61 | 18.71 | 1,365,896 | -0.04(-0.19%) |
Jul 21, 2017 | 18.73 | 18.76 | 18.57 | 18.75 | 1,483,484 | +0.01(+0.04%) |
Jul 20, 2017 | 18.64 | 18.82 | 18.63 | 18.74 | 1,504,506 | +0.15(+0.80%) |
Jul 19, 2017 | 18.59 | 18.67 | 18.57 | 18.59 | 1,104,518 | +0.10(+0.52%) |
Jul 18, 2017 | 18.55 | 18.56 | 18.42 | 18.49 | 1,313,346 | +0.05(+0.28%) |
Jul 17, 2017 | 18.46 | 18.55 | 18.40 | 18.44 | 2,747,978 | -0.02(-0.11%) |
Jul 14, 2017 | 18.29 | 18.50 | 18.27 | 18.46 | 1,878,820 | +0.23(+1.28%) |
Jul 13, 2017 | 18.31 | 18.31 | 18.15 | 18.23 | 1,450,771 | -0.04(-0.22%) |
Jul 12, 2017 | 17.99 | 18.38 | 17.97 | 18.27 | 2,486,587 | +0.28(+1.54%) |
Jul 11, 2017 | 18.04 | 18.05 | 17.89 | 17.99 | 1,425,684 | -0.08(-0.42%) |
Jul 10, 2017 | 18.09 | 18.16 | 18.05 | 18.07 | 1,035,066 | -0.04(-0.24%) |
Jul 07, 2017 | 18.12 | 18.14 | 17.99 | 18.11 | 1,360,372 | +0.04(+0.22%) |
Jul 06, 2017 | 18.06 | 18.21 | 18.04 | 18.07 | 2,161,758 | -0.07(-0.38%) |
Jul 05, 2017 | 18.16 | 18.18 | 17.93 | 18.14 | 2,310,307 | +0.02(+0.11%) |
Jul 03, 2017 | 18.12 | 18.19 | 18.08 | 18.12 | 715,027 | +0.03(+0.16%) |
Jun 30, 2017 | 18.10 | 18.18 | 17.98 | 18.09 | 1,921,476 | -0.02(-0.13%) |
Jun 29, 2017 | 18.17 | 18.22 | 17.95 | 18.12 | 2,169,484 | -0.08(-0.42%) |
Jun 28, 2017 | 18.09 | 18.26 | 18.03 | 18.19 | 1,452,972 | +0.20(+1.14%) |
Jun 27, 2017 | 17.99 | 18.07 | 17.93 | 17.99 | 2,162,197 | +0.02(+0.09%) |
Jun 26, 2017 | 17.97 | 18.08 | 17.91 | 17.97 | 1,974,751 | +0.05(+0.29%) |
Jun 23, 2017 | 17.81 | 17.98 | 17.79 | 17.92 | 1,563,711 | +0.04(+0.20%) |
Jun 22, 2017 | 17.92 | 18.04 | 17.86 | 17.88 | 2,792,750 | +0.09(+0.50%) |
Jun 21, 2017 | 17.96 | 18.10 | 17.79 | 17.79 | 3,776,223 | -0.20(-1.09%) |
Jun 20, 2017 | 18.07 | 18.08 | 17.96 | 17.99 | 3,444,194 | -0.15(-0.84%) |
Jun 19, 2017 | 18.13 | 18.26 | 18.07 | 18.14 | 2,439,461 | +0.07(+0.40%) |
Jun 16, 2017 | 17.95 | 18.17 | 17.90 | 18.07 | 2,957,108 | +0.12(+0.65%) |
Jun 15, 2017 | 17.97 | 18.00 | 17.79 | 17.95 | 2,630,524 | -0.06(-0.36%) |
Jun 14, 2017 | 18.15 | 18.18 | 17.97 | 18.02 | 2,710,774 | -0.02(-0.13%) |
Jun 13, 2017 | 18.12 | 18.16 | 18.02 | 18.04 | 2,202,886 | +0.28(+1.60%) |
Jun 12, 2017 | 17.58 | 17.79 | 17.58 | 17.76 | 2,984,945 | +0.18(+1.00%) |
Jun 09, 2017 | 17.61 | 17.71 | 17.51 | 17.58 | 2,340,582 | +0.04(+0.20%) |
Jun 08, 2017 | 17.50 | 17.55 | 17.40 | 17.55 | 1,986,266 | +0.09(+0.49%) |
Jun 07, 2017 | 17.76 | 17.76 | 17.45 | 17.46 | 2,024,147 | -0.27(-1.54%) |
Jun 06, 2017 | 17.67 | 17.77 | 17.64 | 17.74 | 1,915,858 | +0.05(+0.29%) |
Jun 05, 2017 | 17.66 | 17.71 | 17.54 | 17.68 | 1,827,030 | +0.00(+0.02%) |
Jun 02, 2017 | 17.68 | 17.72 | 17.63 | 17.68 | 1,751,831 | +0.04(+0.20%) |
Jun 01, 2017 | 17.67 | 17.78 | 17.65 | 17.65 | 1,469,163 | -0.06(-0.35%) |
May 31, 2017 | 17.67 | 17.76 | 17.63 | 17.71 | 1,709,730 | +0.05(+0.31%) |
May 30, 2017 | 17.54 | 17.69 | 17.54 | 17.65 | 1,689,357 | +0.02(+0.09%) |
May 26, 2017 | 17.65 | 17.65 | 17.58 | 17.64 | 1,572,733 | +0.00(+0.00%) |
May 25, 2017 | 17.66 | 17.69 | 17.56 | 17.64 | 1,414,332 | +0.00(+0.02%) |
May 24, 2017 | 17.47 | 17.65 | 17.46 | 17.63 | 1,714,951 | +0.16(+0.94%) |
May 23, 2017 | 17.63 | 17.71 | 17.45 | 17.47 | 2,115,746 | -0.15(-0.86%) |
May 22, 2017 | 17.51 | 17.67 | 17.47 | 17.62 | 1,465,061 | +0.16(+0.94%) |
May 19, 2017 | 17.34 | 17.47 | 17.31 | 17.46 | 1,833,134 | +0.17(+0.99%) |
May 18, 2017 | 17.33 | 17.40 | 17.21 | 17.29 | 2,578,628 | -0.01(-0.05%) |
May 17, 2017 | 17.36 | 17.38 | 17.22 | 17.29 | 2,750,216 | -0.16(-0.90%) |
May 16, 2017 | 17.50 | 17.61 | 17.43 | 17.45 | 1,612,207 | -0.04(-0.25%) |
May 15, 2017 | 17.59 | 17.59 | 17.46 | 17.49 | 2,153,594 | +0.02(+0.13%) |
May 12, 2017 | 17.50 | 17.58 | 17.43 | 17.47 | 1,824,188 | -0.03(-0.16%) |
May 11, 2017 | 17.52 | 17.59 | 17.43 | 17.50 | 2,208,709 | -0.14(-0.82%) |
May 10, 2017 | 17.67 | 17.73 | 17.60 | 17.64 | 1,650,485 | +0.04(+0.20%) |
May 09, 2017 | 17.75 | 17.77 | 17.54 | 17.61 | 2,877,194 | -0.16(-0.90%) |
May 08, 2017 | 17.72 | 17.79 | 17.66 | 17.77 | 2,158,553 | -0.00(-0.02%) |
May 05, 2017 | 17.50 | 17.78 | 17.48 | 17.77 | 2,039,561 | +0.27(+1.54%) |
May 04, 2017 | 17.56 | 17.58 | 17.39 | 17.50 | 4,673,356 | -0.09(-0.53%) |
May 03, 2017 | 17.67 | 17.69 | 17.52 | 17.59 | 3,673,401 | -0.09(-0.51%) |
May 02, 2017 | 17.51 | 17.73 | 17.48 | 17.68 | 1,986,041 | +0.15(+0.85%) |