Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.87 | 18.87 | 18.84 | 18.84 | 1,203 | +0.01(+0.03%) |
Jun 29, 2017 | 18.86 | 18.86 | 18.81 | 18.83 | 583 | -0.07(-0.36%) |
Jun 28, 2017 | 18.85 | 18.90 | 18.85 | 18.90 | 2,486 | +0.03(+0.18%) |
Jun 27, 2017 | 18.84 | 18.87 | 18.84 | 18.87 | 16,333 | +0.01(+0.07%) |
Jun 26, 2017 | 18.81 | 18.86 | 18.80 | 18.85 | 6,835 | +0.03(+0.18%) |
Jun 23, 2017 | 18.82 | 18.82 | 18.82 | 18.82 | 145 | +0.14(+0.74%) |
Jun 22, 2017 | 18.68 | 18.68 | 18.68 | 18.68 | 297 | +0.03(+0.18%) |
Jun 21, 2017 | 18.77 | 18.77 | 18.65 | 18.65 | 3,500 | -0.17(-0.88%) |
Jun 20, 2017 | 18.80 | 18.83 | 18.79 | 18.81 | 16,511 | -0.07(-0.37%) |
Jun 19, 2017 | 18.88 | 18.88 | 18.88 | 18.88 | 1,234 | +0.09(+0.48%) |
Jun 16, 2017 | 18.82 | 18.82 | 18.78 | 18.79 | 3,375 | -0.02(-0.11%) |
Jun 15, 2017 | 18.80 | 18.83 | 18.80 | 18.81 | 5,169 | -0.08(-0.44%) |
Jun 14, 2017 | 18.92 | 18.92 | 18.90 | 18.90 | 1,218 | -0.02(-0.08%) |
Jun 13, 2017 | 18.92 | 18.92 | 18.90 | 18.91 | 877 | -0.03(-0.13%) |
Jun 12, 2017 | 18.94 | 18.94 | 18.94 | 18.94 | 322 | +0.05(+0.26%) |
Jun 09, 2017 | 18.90 | 18.93 | 18.86 | 18.89 | 4,779 | +0.00(+0.00%) |
Jun 08, 2017 | 18.85 | 18.89 | 18.83 | 18.89 | 1,217 | +0.03(+0.15%) |
Jun 07, 2017 | 18.87 | 18.87 | 18.84 | 18.86 | 3,236 | -0.05(-0.25%) |
Jun 06, 2017 | 18.90 | 18.92 | 18.90 | 18.91 | 2,316 | +0.01(+0.04%) |
Jun 05, 2017 | 18.90 | 18.90 | 18.90 | 18.90 | 641 | -0.03(-0.15%) |
Jun 02, 2017 | 18.93 | 18.93 | 18.93 | 18.93 | 2,235 | +0.04(+0.19%) |
Jun 01, 2017 | 18.88 | 18.92 | 18.88 | 18.89 | 1,790 | +0.00(+0.01%) |
May 31, 2017 | 18.85 | 18.89 | 18.85 | 18.89 | 2,187 | +0.01(+0.04%) |
May 30, 2017 | 18.86 | 18.89 | 18.85 | 18.89 | 6,467 | +0.03(+0.14%) |
May 26, 2017 | 18.87 | 18.87 | 18.85 | 18.86 | 2,633 | -0.01(-0.07%) |
May 25, 2017 | 18.91 | 18.93 | 18.85 | 18.87 | 23,114 | -0.03(-0.18%) |
May 24, 2017 | 18.86 | 18.91 | 18.84 | 18.91 | 9,782 | +0.05(+0.29%) |
May 23, 2017 | 18.85 | 18.85 | 18.83 | 18.85 | 6,049 | -0.01(-0.04%) |
May 22, 2017 | 18.83 | 18.86 | 18.82 | 18.86 | 6,128 | +0.12(+0.65%) |
May 17, 2017 | 18.74 | 18.74 | 18.74 | 51 | -0.11(-0.58%) | |
May 16, 2017 | 18.84 | 18.85 | 18.84 | 18.85 | 345 | -0.01(-0.07%) |
May 15, 2017 | 18.86 | 18.86 | 18.86 | 18.86 | 1,011 | +0.07(+0.37%) |
May 12, 2017 | 18.78 | 18.79 | 18.76 | 18.79 | 3,252 | -0.01(-0.07%) |
May 11, 2017 | 18.79 | 18.82 | 18.79 | 18.80 | 1,397 | +0.00(+0.01%) |
May 10, 2017 | 18.76 | 18.80 | 18.76 | 18.80 | 4,445 | +0.03(+0.14%) |
May 09, 2017 | 18.78 | 18.78 | 18.78 | 18.78 | 548 | +0.02(+0.11%) |
May 08, 2017 | 18.72 | 18.76 | 18.72 | 18.75 | 1,956 | +0.01(+0.03%) |
May 05, 2017 | 18.68 | 18.75 | 18.68 | 18.75 | 1,094 | +0.05(+0.26%) |
May 04, 2017 | 18.80 | 18.80 | 18.69 | 18.70 | 3,375 | -0.12(-0.66%) |
May 03, 2017 | 18.82 | 18.82 | 18.81 | 18.82 | 6,559 | +0.01(+0.07%) |
May 02, 2017 | 18.82 | 18.84 | 18.81 | 18.81 | 2,282 | -0.01(-0.06%) |
May 01, 2017 | 18.85 | 18.85 | 18.81 | 18.82 | 6,455 | -0.01(-0.06%) |
Apr 28, 2017 | 18.82 | 18.83 | 18.81 | 18.83 | 2,678 | +0.03(+0.18%) |
Apr 27, 2017 | 18.78 | 18.80 | 18.78 | 18.80 | 30,210 | -0.01(-0.05%) |
Apr 26, 2017 | 18.78 | 18.83 | 18.78 | 18.81 | 9,825 | +0.01(+0.04%) |
Apr 25, 2017 | 18.77 | 18.81 | 18.77 | 18.80 | 16,450 | +0.05(+0.29%) |
Apr 24, 2017 | 18.75 | 18.76 | 18.75 | 18.75 | 1,953 | +0.07(+0.37%) |
Apr 21, 2017 | 18.67 | 18.68 | 18.67 | 18.68 | 331 | -0.03(-0.15%) |
Apr 20, 2017 | 18.65 | 18.71 | 18.65 | 18.71 | 1,537 | +0.07(+0.37%) |
Apr 19, 2017 | 18.71 | 18.71 | 18.64 | 18.64 | 7,653 | -0.04(-0.21%) |
Apr 18, 2017 | 18.68 | 18.68 | 18.67 | 18.68 | 1,684 | +0.01(+0.06%) |
Apr 17, 2017 | 18.67 | 18.68 | 18.67 | 18.67 | 3,379 | +0.01(+0.07%) |
Apr 13, 2017 | 18.67 | 18.67 | 18.65 | 18.65 | 714 | -0.01(-0.07%) |
Apr 12, 2017 | 18.68 | 18.68 | 18.67 | 18.67 | 3,447 | -0.02(-0.11%) |
Apr 11, 2017 | 18.73 | 18.73 | 18.69 | 18.69 | 2,261 | -0.02(-0.12%) |
Apr 10, 2017 | 18.70 | 18.73 | 18.70 | 18.71 | 3,978 | +0.01(+0.08%) |
Apr 07, 2017 | 18.69 | 18.69 | 18.69 | 18.69 | 474 | +0.05(+0.26%) |
Apr 06, 2017 | 18.68 | 18.68 | 18.64 | 18.65 | 4,578 | -0.02(-0.10%) |
Apr 05, 2017 | 18.67 | 18.67 | 18.66 | 18.66 | 1,899 | +0.05(+0.28%) |
Apr 04, 2017 | 18.61 | 18.62 | 18.61 | 18.61 | 30,096 | -0.01(-0.07%) |