Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.92 | 19.94 | 19.91 | 19.91 | 2,809 | +0.09(+0.43%) |
Jul 28, 2017 | 19.86 | 19.87 | 19.81 | 19.82 | 4,210 | +0.00(+0.02%) |
Jul 27, 2017 | 19.84 | 19.85 | 19.79 | 19.82 | 7,527 | -0.03(-0.16%) |
Jul 26, 2017 | 19.90 | 19.90 | 19.84 | 19.85 | 10,661 | -0.02(-0.13%) |
Jul 25, 2017 | 19.75 | 19.89 | 19.75 | 19.88 | 6,296 | +0.01(+0.05%) |
Jul 24, 2017 | 19.90 | 19.90 | 19.83 | 19.87 | 14,566 | +0.01(+0.04%) |
Jul 21, 2017 | 19.87 | 19.89 | 19.86 | 19.86 | 1,543 | -0.00(-0.01%) |
Jul 20, 2017 | 19.83 | 19.86 | 19.83 | 19.86 | 2,645 | +0.03(+0.15%) |
Jul 19, 2017 | 19.79 | 19.83 | 19.77 | 19.83 | 5,525 | +0.09(+0.46%) |
Jul 18, 2017 | 19.63 | 19.77 | 19.63 | 19.74 | 5,972 | -0.03(-0.14%) |
Jul 17, 2017 | 19.73 | 19.78 | 19.73 | 19.77 | 7,912 | +0.05(+0.23%) |
Jul 14, 2017 | 19.69 | 19.74 | 19.69 | 19.72 | 4,046 | +0.05(+0.27%) |
Jul 13, 2017 | 19.63 | 19.70 | 19.63 | 19.67 | 7,398 | -0.02(-0.11%) |
Jul 12, 2017 | 19.65 | 19.73 | 19.65 | 19.69 | 14,435 | +0.09(+0.48%) |
Jul 11, 2017 | 19.73 | 19.73 | 19.52 | 19.60 | 5,118 | -0.05(-0.23%) |
Jul 10, 2017 | 19.75 | 19.75 | 19.64 | 19.64 | 4,291 | -0.02(-0.09%) |
Jul 07, 2017 | 19.30 | 19.72 | 19.30 | 19.66 | 4,078 | +0.11(+0.55%) |
Jul 06, 2017 | 19.58 | 19.63 | 19.55 | 19.55 | 3,586 | -0.11(-0.55%) |
Jul 05, 2017 | 19.67 | 19.70 | 19.66 | 19.66 | 3,689 | -0.11(-0.55%) |
Jul 03, 2017 | 19.65 | 19.78 | 19.65 | 19.77 | 5,393 | +0.06(+0.29%) |
Jun 30, 2017 | 19.93 | 19.93 | 19.67 | 19.71 | 5,186 | +0.05(+0.26%) |
Jun 29, 2017 | 19.65 | 19.75 | 19.57 | 19.66 | 8,987 | -0.20(-1.00%) |
Jun 28, 2017 | 19.86 | 19.86 | 19.82 | 19.86 | 3,339 | +0.07(+0.36%) |
Jun 27, 2017 | 20.03 | 20.03 | 19.78 | 19.79 | 6,643 | -0.13(-0.67%) |
Jun 26, 2017 | 19.81 | 19.93 | 19.81 | 19.92 | 4,714 | +0.11(+0.53%) |
Jun 23, 2017 | 20.05 | 20.05 | 19.82 | 19.82 | 6,590 | -0.11(-0.54%) |
Jun 22, 2017 | 19.89 | 19.94 | 19.89 | 19.92 | 4,927 | -0.02(-0.09%) |
Jun 21, 2017 | 20.02 | 20.03 | 19.93 | 19.94 | 4,283 | -0.08(-0.41%) |
Jun 20, 2017 | 20.19 | 20.19 | 20.02 | 20.02 | 7,422 | -0.07(-0.37%) |
Jun 19, 2017 | 20.08 | 20.12 | 20.04 | 20.10 | 7,878 | +0.04(+0.22%) |
Jun 16, 2017 | 20.55 | 20.55 | 20.00 | 20.05 | 5,263 | +0.01(+0.07%) |
Jun 15, 2017 | 19.94 | 20.06 | 19.93 | 20.04 | 5,549 | +0.08(+0.38%) |
Jun 14, 2017 | 20.03 | 20.03 | 19.94 | 19.96 | 5,665 | +0.07(+0.36%) |
Jun 13, 2017 | 19.88 | 19.94 | 19.86 | 19.89 | 4,498 | +0.09(+0.44%) |
Jun 12, 2017 | 19.78 | 19.83 | 19.78 | 19.81 | 7,346 | +0.00(+0.02%) |
Jun 09, 2017 | 19.79 | 19.81 | 19.79 | 19.80 | 4,151 | +0.05(+0.23%) |
Jun 08, 2017 | 19.79 | 19.79 | 19.69 | 19.76 | 7,277 | -0.09(-0.44%) |
Jun 07, 2017 | 19.82 | 19.84 | 19.80 | 19.84 | 3,056 | +0.03(+0.17%) |
Jun 06, 2017 | 19.87 | 19.89 | 19.81 | 19.81 | 3,167 | -0.07(-0.36%) |
Jun 05, 2017 | 19.75 | 19.95 | 19.75 | 19.88 | 5,624 | -0.06(-0.32%) |
Jun 02, 2017 | 19.92 | 19.95 | 19.86 | 19.95 | 5,128 | +0.12(+0.59%) |
Jun 01, 2017 | 19.78 | 19.83 | 19.75 | 19.83 | 9,342 | +0.09(+0.47%) |
May 31, 2017 | 19.75 | 19.77 | 19.68 | 19.74 | 6,968 | +0.08(+0.40%) |
May 30, 2017 | 19.65 | 19.66 | 19.61 | 19.66 | 8,579 | -0.01(-0.04%) |
May 26, 2017 | 19.68 | 19.68 | 19.61 | 19.67 | 10,146 | +0.04(+0.18%) |
May 25, 2017 | 19.62 | 19.65 | 19.60 | 19.63 | 12,097 | +0.14(+0.74%) |
May 24, 2017 | 19.44 | 19.49 | 19.41 | 19.49 | 6,208 | +0.09(+0.44%) |
May 23, 2017 | 19.42 | 19.45 | 19.38 | 19.40 | 7,298 | +0.07(+0.35%) |
May 22, 2017 | 19.32 | 19.38 | 19.30 | 19.33 | 4,328 | +0.10(+0.51%) |
May 19, 2017 | 19.16 | 19.24 | 19.16 | 19.24 | 3,249 | +0.07(+0.37%) |
May 18, 2017 | 19.32 | 19.32 | 18.59 | 19.16 | 4,757 | +0.01(+0.06%) |
May 17, 2017 | 19.00 | 19.19 | 19.00 | 19.15 | 4,490 | -0.07(-0.36%) |
May 16, 2017 | 19.23 | 19.28 | 19.21 | 19.22 | 4,011 | -0.07(-0.39%) |
May 15, 2017 | 19.32 | 19.45 | 19.24 | 19.30 | 3,694 | +0.09(+0.47%) |
May 12, 2017 | 19.21 | 19.21 | 19.16 | 19.21 | 1,085 | -0.03(-0.14%) |
May 11, 2017 | 19.19 | 19.23 | 19.12 | 19.23 | 4,452 | -0.02(-0.08%) |
May 10, 2017 | 19.44 | 19.44 | 19.23 | 19.25 | 10,215 | -0.01(-0.07%) |
May 09, 2017 | 19.29 | 19.30 | 19.26 | 19.26 | 5,502 | -0.02(-0.08%) |
May 08, 2017 | 19.42 | 19.42 | 19.28 | 19.28 | 10,746 | -0.03(-0.17%) |
May 05, 2017 | 19.27 | 19.33 | 19.27 | 19.31 | 8,420 | +0.04(+0.22%) |
May 04, 2017 | 19.68 | 19.68 | 19.23 | 19.27 | 9,129 | +0.10(+0.54%) |
May 03, 2017 | 19.15 | 19.19 | 19.14 | 19.17 | 6,261 | -0.04(-0.22%) |
May 02, 2017 | 19.46 | 19.46 | 19.17 | 19.21 | 21,060 | -0.06(-0.33%) |