Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.24 | 18.29 | 18.19 | 18.29 | 68,532 | +0.03(+0.16%) |
Jul 28, 2017 | 18.21 | 18.26 | 18.17 | 18.26 | 37,583 | +0.09(+0.51%) |
Jul 27, 2017 | 18.21 | 18.22 | 18.12 | 18.17 | 82,213 | -0.04(-0.24%) |
Jul 26, 2017 | 18.09 | 18.23 | 18.09 | 18.21 | 27,285 | +0.08(+0.43%) |
Jul 25, 2017 | 18.16 | 18.16 | 18.10 | 18.13 | 20,665 | -0.01(-0.08%) |
Jul 24, 2017 | 18.13 | 18.15 | 18.08 | 18.15 | 33,483 | +0.01(+0.04%) |
Jul 21, 2017 | 18.12 | 18.14 | 18.08 | 18.14 | 40,756 | +0.03(+0.16%) |
Jul 20, 2017 | 18.03 | 18.11 | 18.03 | 18.11 | 15,371 | +0.09(+0.52%) |
Jul 19, 2017 | 18.06 | 18.07 | 18.02 | 18.02 | 27,717 | -0.01(-0.08%) |
Jul 18, 2017 | 18.00 | 18.07 | 18.00 | 18.03 | 24,361 | +0.10(+0.56%) |
Jul 17, 2017 | 18.01 | 18.01 | 17.93 | 17.93 | 65,227 | -0.07(-0.40%) |
Jul 14, 2017 | 17.99 | 18.01 | 17.96 | 18.01 | 18,996 | +0.06(+0.32%) |
Jul 13, 2017 | 17.94 | 17.95 | 17.91 | 17.95 | 17,753 | +0.01(+0.08%) |
Jul 12, 2017 | 17.91 | 17.93 | 17.87 | 17.93 | 59,083 | +0.05(+0.28%) |
Jul 11, 2017 | 17.87 | 17.92 | 17.80 | 17.88 | 46,609 | +0.00(+0.00%) |
Jul 10, 2017 | 17.86 | 17.89 | 17.81 | 17.88 | 453,538 | +0.01(+0.06%) |
Jul 07, 2017 | 17.88 | 17.89 | 17.80 | 17.87 | 49,775 | -0.02(-0.10%) |
Jul 06, 2017 | 17.88 | 17.91 | 17.86 | 17.89 | 86,985 | -0.01(-0.04%) |
Jul 05, 2017 | 17.88 | 17.92 | 17.82 | 17.90 | 84,790 | +0.02(+0.14%) |
Jul 03, 2017 | 17.88 | 17.88 | 17.85 | 17.87 | 31,934 | -0.02(-0.12%) |
Jun 30, 2017 | 17.89 | 17.90 | 17.88 | 17.89 | 77,228 | +0.01(+0.08%) |
Jun 29, 2017 | 17.87 | 17.89 | 17.87 | 17.88 | 16,568 | +0.00(+0.00%) |
Jun 28, 2017 | 17.83 | 17.88 | 17.82 | 17.88 | 32,626 | +0.08(+0.44%) |
Jun 27, 2017 | 17.79 | 17.83 | 17.79 | 17.80 | 29,433 | +0.02(+0.12%) |
Jun 26, 2017 | 17.79 | 17.81 | 17.77 | 17.78 | 18,750 | +0.05(+0.26%) |
Jun 23, 2017 | 17.73 | 17.76 | 17.70 | 17.73 | 19,806 | +0.02(+0.11%) |
Jun 22, 2017 | 17.75 | 17.77 | 17.70 | 17.71 | 24,192 | -0.02(-0.09%) |
Jun 21, 2017 | 17.73 | 17.73 | 17.70 | 17.73 | 26,376 | -0.01(-0.04%) |
Jun 20, 2017 | 17.77 | 17.77 | 17.73 | 17.74 | 28,668 | -0.04(-0.24%) |
Jun 19, 2017 | 17.78 | 17.79 | 17.76 | 17.78 | 8,566 | +0.02(+0.12%) |
Jun 16, 2017 | 17.76 | 17.79 | 17.75 | 17.76 | 15,266 | +0.03(+0.16%) |
Jun 15, 2017 | 17.75 | 17.77 | 17.72 | 17.73 | 38,503 | -0.08(-0.44%) |
Jun 14, 2017 | 17.83 | 17.86 | 17.80 | 17.81 | 25,297 | -0.01(-0.04%) |
Jun 13, 2017 | 17.77 | 17.82 | 17.77 | 17.82 | 40,305 | +0.03(+0.16%) |
Jun 12, 2017 | 17.79 | 17.82 | 17.79 | 17.79 | 13,133 | -0.02(-0.12%) |
Jun 09, 2017 | 17.81 | 17.82 | 17.80 | 17.81 | 21,840 | -0.03(-0.16%) |
Jun 08, 2017 | 17.84 | 17.84 | 17.84 | 17.84 | 27,679 | -0.04(-0.20%) |
Jun 07, 2017 | 17.87 | 17.89 | 17.86 | 17.87 | 18,920 | -0.02(-0.12%) |
Jun 06, 2017 | 17.87 | 17.89 | 17.87 | 17.89 | 21,389 | +0.01(+0.04%) |
Jun 05, 2017 | 17.89 | 17.89 | 17.86 | 17.89 | 11,629 | -0.01(-0.08%) |
Jun 02, 2017 | 17.88 | 17.90 | 17.88 | 17.90 | 36,335 | +0.08(+0.44%) |
Jun 01, 2017 | 17.80 | 17.85 | 17.80 | 17.82 | 61,242 | +0.02(+0.12%) |
May 31, 2017 | 17.79 | 17.83 | 17.79 | 17.80 | 17,083 | +0.01(+0.08%) |
May 30, 2017 | 17.81 | 17.81 | 17.77 | 17.79 | 72,718 | -0.01(-0.08%) |
May 26, 2017 | 17.79 | 17.82 | 17.76 | 17.80 | 33,854 | -0.02(-0.12%) |
May 25, 2017 | 17.83 | 17.84 | 17.81 | 17.82 | 13,416 | -0.01(-0.04%) |
May 24, 2017 | 17.77 | 17.84 | 17.75 | 17.83 | 110,305 | +0.06(+0.36%) |
May 23, 2017 | 17.80 | 17.80 | 17.75 | 17.77 | 41,156 | -0.04(-0.20%) |
May 22, 2017 | 17.78 | 17.81 | 17.77 | 17.80 | 16,846 | +0.05(+0.28%) |
May 19, 2017 | 17.75 | 17.76 | 17.74 | 17.75 | 50,979 | +0.07(+0.42%) |
May 18, 2017 | 17.69 | 17.72 | 17.65 | 17.68 | 13,272 | -0.06(-0.34%) |
May 17, 2017 | 17.74 | 17.78 | 17.73 | 17.74 | 61,664 | +0.01(+0.08%) |
May 16, 2017 | 17.75 | 17.76 | 17.72 | 17.72 | 54,738 | +0.06(+0.36%) |
May 15, 2017 | 17.67 | 17.71 | 17.66 | 17.66 | 54,911 | +0.02(+0.12%) |
May 12, 2017 | 17.62 | 17.65 | 17.62 | 17.64 | 38,637 | +0.03(+0.16%) |
May 11, 2017 | 17.60 | 17.63 | 17.60 | 17.61 | 52,329 | -0.01(-0.04%) |
May 10, 2017 | 17.63 | 17.64 | 17.62 | 17.62 | 15,742 | -0.01(-0.04%) |
May 09, 2017 | 17.62 | 17.63 | 17.60 | 17.62 | 11,302 | +0.02(+0.12%) |
May 08, 2017 | 17.65 | 17.65 | 17.59 | 17.60 | 525,654 | -0.09(-0.52%) |
May 05, 2017 | 17.65 | 17.69 | 17.63 | 17.69 | 30,177 | +0.06(+0.36%) |
May 04, 2017 | 17.62 | 17.65 | 17.61 | 17.63 | 25,834 | +0.02(+0.12%) |
May 03, 2017 | 17.62 | 17.63 | 17.60 | 17.61 | 29,748 | -0.03(-0.16%) |
May 02, 2017 | 17.60 | 17.64 | 17.58 | 17.64 | 5,105 | +0.06(+0.32%) |