Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.17 | 20.17 | 20.01 | 20.02 | 57,109 | -0.08(-0.38%) |
Jul 28, 2017 | 20.11 | 20.11 | 20.06 | 20.10 | 10,026 | -0.01(-0.04%) |
Jul 27, 2017 | 20.23 | 20.23 | 20.05 | 20.11 | 73,383 | -0.06(-0.32%) |
Jul 26, 2017 | 20.22 | 20.22 | 20.15 | 20.17 | 12,382 | +0.04(+0.19%) |
Jul 25, 2017 | 20.16 | 20.16 | 20.11 | 20.13 | 239,718 | +0.04(+0.20%) |
Jul 24, 2017 | 19.99 | 20.09 | 19.99 | 20.09 | 29,080 | +0.02(+0.08%) |
Jul 21, 2017 | 20.14 | 20.14 | 20.02 | 20.08 | 58,047 | -0.16(-0.79%) |
Jul 20, 2017 | 20.28 | 20.28 | 20.17 | 20.24 | 27,599 | +0.02(+0.11%) |
Jul 19, 2017 | 20.20 | 20.23 | 20.17 | 20.21 | 34,808 | +0.09(+0.45%) |
Jul 18, 2017 | 20.08 | 20.12 | 20.04 | 20.12 | 40,944 | -0.04(-0.19%) |
Jul 17, 2017 | 20.11 | 20.18 | 20.11 | 20.16 | 25,183 | -0.05(-0.26%) |
Jul 14, 2017 | 20.15 | 20.21 | 20.13 | 20.21 | 79,440 | +0.05(+0.26%) |
Jul 13, 2017 | 20.11 | 20.17 | 20.10 | 20.16 | 169,107 | +0.07(+0.34%) |
Jul 12, 2017 | 20.10 | 20.14 | 20.07 | 20.09 | 103,783 | +0.15(+0.76%) |
Jul 11, 2017 | 19.91 | 19.95 | 19.85 | 19.94 | 33,026 | +0.05(+0.27%) |
Jul 10, 2017 | 19.86 | 19.89 | 19.85 | 19.88 | 11,908 | +0.04(+0.22%) |
Jul 07, 2017 | 19.77 | 19.85 | 19.75 | 19.84 | 3,453 | +0.08(+0.42%) |
Jul 06, 2017 | 19.76 | 19.82 | 19.76 | 19.76 | 24,012 | -0.16(-0.80%) |
Jul 05, 2017 | 19.83 | 19.93 | 19.83 | 19.92 | 14,171 | -0.00(-0.02%) |
Jul 03, 2017 | 19.90 | 19.93 | 19.90 | 19.92 | 1,557 | +0.10(+0.51%) |
Jun 30, 2017 | 19.88 | 19.88 | 19.77 | 19.82 | 9,858 | +0.04(+0.20%) |
Jun 29, 2017 | 19.99 | 19.99 | 19.70 | 19.78 | 42,181 | -0.25(-1.26%) |
Jun 28, 2017 | 19.93 | 20.04 | 19.92 | 20.03 | 18,275 | +0.11(+0.54%) |
Jun 27, 2017 | 19.99 | 20.01 | 19.92 | 19.92 | 11,306 | -0.14(-0.72%) |
Jun 26, 2017 | 20.11 | 20.11 | 20.05 | 20.07 | 7,686 | +0.08(+0.42%) |
Jun 23, 2017 | 19.89 | 19.98 | 19.89 | 19.98 | 10,756 | +0.02(+0.11%) |
Jun 22, 2017 | 19.97 | 19.99 | 19.93 | 19.96 | 21,278 | +0.07(+0.34%) |
Jun 21, 2017 | 19.85 | 19.97 | 19.85 | 19.89 | 21,525 | -0.03(-0.15%) |
Jun 20, 2017 | 20.07 | 20.07 | 19.92 | 19.92 | 23,629 | -0.15(-0.74%) |
Jun 19, 2017 | 20.05 | 20.09 | 20.05 | 20.07 | 19,252 | +0.15(+0.75%) |
Jun 16, 2017 | 19.84 | 19.92 | 19.84 | 19.92 | 4,269 | +0.15(+0.74%) |
Jun 15, 2017 | 19.73 | 19.81 | 19.71 | 19.78 | 16,390 | -0.13(-0.66%) |
Jun 14, 2017 | 19.94 | 19.95 | 19.88 | 19.91 | 16,241 | -0.07(-0.34%) |
Jun 13, 2017 | 19.94 | 19.97 | 19.91 | 19.97 | 14,023 | +0.11(+0.53%) |
Jun 12, 2017 | 19.89 | 19.89 | 19.83 | 19.87 | 8,608 | -0.09(-0.45%) |
Jun 09, 2017 | 20.01 | 20.03 | 19.89 | 19.96 | 17,071 | -0.02(-0.08%) |
Jun 08, 2017 | 19.93 | 19.97 | 19.92 | 19.97 | 8,933 | +0.06(+0.29%) |
Jun 07, 2017 | 19.96 | 19.96 | 19.87 | 19.91 | 7,983 | -0.01(-0.03%) |
Jun 06, 2017 | 19.90 | 19.93 | 19.90 | 19.92 | 17,972 | -0.09(-0.45%) |
Jun 05, 2017 | 20.00 | 20.01 | 19.97 | 20.01 | 22,971 | -0.07(-0.34%) |
Jun 02, 2017 | 20.07 | 20.08 | 20.02 | 20.08 | 10,778 | +0.10(+0.51%) |
Jun 01, 2017 | 19.87 | 19.99 | 19.87 | 19.98 | 17,788 | +0.14(+0.70%) |
May 31, 2017 | 19.87 | 19.87 | 19.81 | 19.84 | 28,112 | -0.04(-0.19%) |
May 30, 2017 | 19.88 | 19.89 | 19.84 | 19.88 | 10,841 | -0.05(-0.23%) |
May 26, 2017 | 19.91 | 19.92 | 19.86 | 19.92 | 7,022 | -0.02(-0.08%) |
May 25, 2017 | 19.85 | 19.95 | 19.85 | 19.94 | 16,403 | +0.08(+0.42%) |
May 24, 2017 | 19.89 | 19.89 | 19.83 | 19.85 | 9,588 | -0.05(-0.27%) |
May 23, 2017 | 19.86 | 19.94 | 19.86 | 19.91 | 45,552 | +0.01(+0.07%) |
May 22, 2017 | 19.91 | 19.91 | 19.88 | 19.89 | 6,799 | +0.03(+0.16%) |
May 19, 2017 | 19.80 | 19.87 | 19.80 | 19.86 | 10,356 | +0.15(+0.76%) |
May 18, 2017 | 19.61 | 19.74 | 19.61 | 19.71 | 32,934 | +0.02(+0.11%) |
May 17, 2017 | 19.91 | 19.91 | 19.67 | 19.69 | 34,135 | -0.33(-1.65%) |
May 16, 2017 | 20.06 | 20.06 | 20.00 | 20.02 | 30,888 | +0.01(+0.05%) |
May 15, 2017 | 19.96 | 20.03 | 19.96 | 20.01 | 4,378 | +0.07(+0.36%) |
May 12, 2017 | 19.90 | 19.94 | 19.89 | 19.94 | 35,888 | +0.03(+0.16%) |
May 11, 2017 | 19.91 | 19.92 | 19.85 | 19.90 | 33,710 | -0.05(-0.24%) |
May 10, 2017 | 19.91 | 19.95 | 19.88 | 19.95 | 132,853 | +0.05(+0.23%) |
May 09, 2017 | 19.91 | 19.95 | 19.90 | 19.91 | 58,198 | +0.05(+0.27%) |
May 08, 2017 | 19.73 | 19.85 | 19.73 | 19.85 | 16,095 | +0.05(+0.23%) |
May 05, 2017 | 19.68 | 19.82 | 19.66 | 19.81 | 17,225 | +0.17(+0.84%) |
May 04, 2017 | 19.64 | 19.66 | 19.58 | 19.64 | 26,113 | +0.03(+0.14%) |
May 03, 2017 | 19.58 | 19.64 | 19.54 | 19.61 | 28,379 | +0.00(+0.01%) |
May 02, 2017 | 19.56 | 19.61 | 19.54 | 19.61 | 18,791 | +0.10(+0.50%) |