Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.09 | 19.16 | 19.09 | 19.09 | 15,326 | -0.04(-0.21%) |
Jul 28, 2017 | 19.13 | 19.16 | 19.11 | 19.13 | 14,377 | +0.03(+0.16%) |
Jul 27, 2017 | 19.13 | 19.16 | 19.10 | 19.10 | 15,137 | -0.03(-0.15%) |
Jul 26, 2017 | 19.09 | 19.13 | 19.09 | 19.13 | 15,545 | +0.04(+0.20%) |
Jul 25, 2017 | 19.16 | 19.16 | 19.09 | 19.09 | 65,497 | -0.08(-0.40%) |
Jul 24, 2017 | 19.15 | 19.16 | 19.14 | 19.16 | 37,847 | +0.04(+0.20%) |
Jul 21, 2017 | 19.15 | 19.16 | 19.13 | 19.13 | 31,244 | +0.00(+0.02%) |
Jul 20, 2017 | 19.13 | 19.13 | 19.10 | 19.12 | 21,761 | +0.05(+0.28%) |
Jul 19, 2017 | 19.11 | 19.12 | 19.07 | 19.07 | 26,071 | +0.03(+0.15%) |
Jul 18, 2017 | 19.08 | 19.08 | 19.03 | 19.04 | 7,708 | +0.05(+0.25%) |
Jul 17, 2017 | 18.98 | 19.01 | 18.98 | 18.99 | 21,679 | +0.02(+0.10%) |
Jul 14, 2017 | 18.99 | 19.00 | 18.96 | 18.97 | 26,200 | +0.02(+0.10%) |
Jul 13, 2017 | 18.94 | 18.96 | 18.94 | 18.95 | 26,382 | +0.00(+0.02%) |
Jul 12, 2017 | 18.94 | 18.96 | 18.93 | 18.95 | 63,234 | +0.07(+0.38%) |
Jul 11, 2017 | 18.93 | 18.93 | 18.88 | 18.88 | 61,490 | +0.02(+0.10%) |
Jul 10, 2017 | 18.91 | 18.92 | 18.86 | 18.86 | 64,614 | -0.03(-0.15%) |
Jul 07, 2017 | 18.87 | 18.92 | 18.86 | 18.89 | 72,146 | -0.02(-0.13%) |
Jul 06, 2017 | 18.93 | 18.94 | 18.87 | 18.91 | 16,773 | +0.01(+0.08%) |
Jul 05, 2017 | 18.94 | 18.96 | 18.89 | 18.90 | 44,623 | -0.02(-0.10%) |
Jul 03, 2017 | 18.95 | 18.95 | 18.92 | 18.92 | 26,883 | -0.02(-0.11%) |
Jun 30, 2017 | 18.95 | 18.97 | 18.92 | 18.94 | 22,083 | +0.01(+0.05%) |
Jun 29, 2017 | 18.97 | 18.97 | 18.93 | 18.93 | 52,101 | -0.06(-0.30%) |
Jun 28, 2017 | 19.03 | 19.06 | 18.98 | 18.98 | 64,706 | -0.03(-0.15%) |
Jun 27, 2017 | 19.12 | 19.12 | 19.01 | 19.01 | 37,559 | -0.08(-0.40%) |
Jun 26, 2017 | 19.09 | 19.14 | 19.08 | 19.09 | 23,392 | +0.04(+0.20%) |
Jun 23, 2017 | 19.07 | 19.09 | 19.04 | 19.05 | 22,761 | -0.02(-0.10%) |
Jun 22, 2017 | 19.06 | 19.11 | 19.04 | 19.07 | 8,112 | +0.03(+0.15%) |
Jun 21, 2017 | 19.03 | 19.09 | 19.02 | 19.04 | 24,960 | +0.02(+0.10%) |
Jun 20, 2017 | 19.07 | 19.09 | 19.02 | 19.02 | 49,451 | +0.00(+0.00%) |
Jun 19, 2017 | 19.03 | 19.06 | 19.01 | 19.02 | 350,334 | -0.02(-0.10%) |
Jun 16, 2017 | 19.04 | 19.11 | 19.04 | 19.04 | 38,056 | +0.01(+0.05%) |
Jun 15, 2017 | 19.05 | 19.08 | 19.01 | 19.03 | 51,222 | -0.02(-0.10%) |
Jun 14, 2017 | 19.06 | 19.11 | 19.05 | 19.05 | 17,311 | +0.07(+0.35%) |
Jun 13, 2017 | 18.99 | 19.05 | 18.97 | 18.98 | 51,275 | +0.01(+0.05%) |
Jun 12, 2017 | 19.02 | 19.03 | 18.97 | 18.97 | 71,643 | -0.05(-0.25%) |
Jun 09, 2017 | 19.02 | 19.04 | 19.02 | 19.02 | 20,424 | +0.01(+0.05%) |
Jun 08, 2017 | 19.08 | 19.10 | 19.01 | 19.01 | 87,564 | -0.04(-0.20%) |
Jun 07, 2017 | 19.11 | 19.11 | 19.05 | 19.05 | 46,707 | -0.06(-0.30%) |
Jun 06, 2017 | 19.07 | 19.13 | 19.05 | 19.11 | 88,386 | +0.10(+0.50%) |
Jun 05, 2017 | 19.07 | 19.10 | 19.01 | 19.01 | 30,173 | -0.03(-0.15%) |
Jun 02, 2017 | 19.01 | 19.08 | 19.01 | 19.04 | 23,572 | +0.08(+0.40%) |
Jun 01, 2017 | 18.97 | 19.01 | 18.97 | 18.97 | 248,500 | -0.01(-0.05%) |
May 31, 2017 | 18.95 | 19.03 | 18.94 | 18.97 | 50,243 | +0.05(+0.25%) |
May 30, 2017 | 18.90 | 18.97 | 18.90 | 18.93 | 41,695 | +0.04(+0.20%) |
May 26, 2017 | 18.93 | 18.96 | 18.87 | 18.89 | 159,165 | -0.03(-0.15%) |
May 25, 2017 | 18.93 | 18.94 | 18.88 | 18.92 | 173,823 | +0.02(+0.10%) |
May 24, 2017 | 18.91 | 18.93 | 18.85 | 18.90 | 20,639 | +0.06(+0.30%) |
May 23, 2017 | 18.91 | 18.92 | 18.84 | 18.84 | 234,310 | +0.02(+0.10%) |
May 22, 2017 | 18.86 | 18.87 | 18.82 | 18.82 | 13,247 | +0.01(+0.05%) |
May 19, 2017 | 18.80 | 18.85 | 18.80 | 18.81 | 391,344 | -0.02(-0.10%) |
May 18, 2017 | 18.82 | 18.86 | 18.80 | 18.83 | 23,444 | +0.06(+0.30%) |
May 17, 2017 | 18.80 | 18.80 | 18.76 | 18.78 | 48,145 | +0.09(+0.46%) |
May 16, 2017 | 18.67 | 18.71 | 18.66 | 18.69 | 12,660 | +0.03(+0.15%) |
May 15, 2017 | 18.71 | 18.71 | 18.65 | 18.66 | 12,669 | -0.01(-0.05%) |
May 12, 2017 | 18.64 | 18.70 | 18.64 | 18.67 | 20,773 | +0.04(+0.20%) |
May 11, 2017 | 18.63 | 18.64 | 18.60 | 18.63 | 8,526 | +0.02(+0.10%) |
May 10, 2017 | 18.64 | 18.64 | 18.58 | 18.61 | 31,309 | +0.03(+0.15%) |
May 09, 2017 | 18.60 | 18.60 | 18.57 | 18.58 | 11,783 | +0.02(+0.13%) |
May 08, 2017 | 18.60 | 18.62 | 18.56 | 18.56 | 41,842 | -0.00(-0.03%) |
May 05, 2017 | 18.60 | 18.60 | 18.56 | 18.57 | 13,216 | +0.02(+0.10%) |
May 04, 2017 | 18.54 | 18.59 | 18.54 | 18.55 | 24,417 | -0.06(-0.31%) |
May 03, 2017 | 18.57 | 18.63 | 18.57 | 18.60 | 20,421 | +0.07(+0.36%) |
May 02, 2017 | 18.53 | 18.59 | 18.51 | 18.54 | 28,312 | -0.04(-0.20%) |