Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.15 | 19.30 | 19.15 | 19.25 | 2,299 | -0.01(-0.06%) |
Aug 30, 2017 | 19.24 | 19.28 | 19.22 | 19.27 | 1,799 | -0.03(-0.15%) |
Aug 29, 2017 | 19.16 | 19.33 | 19.16 | 19.29 | 3,431 | +0.00(+0.02%) |
Aug 28, 2017 | 19.29 | 19.29 | 19.29 | 19.29 | 267 | +0.03(+0.14%) |
Aug 25, 2017 | 19.28 | 19.29 | 19.25 | 19.26 | 6,089 | +0.12(+0.65%) |
Aug 24, 2017 | 19.10 | 19.17 | 19.09 | 19.14 | 4,551 | +0.09(+0.45%) |
Aug 23, 2017 | 18.94 | 19.05 | 18.94 | 19.05 | 2,087 | -0.01(-0.04%) |
Aug 22, 2017 | 19.02 | 19.07 | 19.02 | 19.06 | 7,330 | +0.18(+0.95%) |
Aug 21, 2017 | 18.90 | 18.90 | 18.86 | 18.88 | 1,569 | +0.07(+0.37%) |
Aug 18, 2017 | 18.74 | 18.87 | 18.74 | 18.81 | 2,170 | +0.15(+0.79%) |
Aug 17, 2017 | 18.84 | 18.84 | 18.66 | 18.66 | 4,570 | -0.22(-1.15%) |
Aug 16, 2017 | 18.83 | 18.89 | 18.82 | 18.88 | 7,738 | +0.13(+0.71%) |
Aug 15, 2017 | 18.72 | 18.82 | 18.67 | 18.75 | 6,530 | -0.03(-0.17%) |
Aug 14, 2017 | 18.78 | 18.84 | 18.70 | 18.78 | 64,171 | +0.14(+0.77%) |
Aug 11, 2017 | 18.68 | 18.68 | 18.61 | 18.64 | 2,735 | +0.04(+0.23%) |
Aug 10, 2017 | 18.64 | 18.67 | 18.59 | 18.59 | 15,452 | -0.28(-1.46%) |
Aug 09, 2017 | 18.82 | 18.87 | 18.82 | 18.87 | 4,962 | -0.13(-0.68%) |
Aug 08, 2017 | 19.06 | 19.08 | 19.00 | 19.00 | 5,503 | -0.02(-0.11%) |
Aug 07, 2017 | 18.98 | 19.02 | 18.98 | 19.02 | 4,917 | +0.18(+0.94%) |
Aug 04, 2017 | 18.87 | 18.87 | 18.84 | 18.84 | 589 | -0.06(-0.34%) |
Aug 03, 2017 | 18.84 | 18.91 | 18.84 | 18.91 | 7,759 | +0.00(+0.00%) |
Aug 02, 2017 | 18.91 | 18.91 | 18.88 | 18.91 | 1,467 | +0.11(+0.61%) |
Jul 31, 2017 | 18.79 | 47 | -0.08(-0.40%) | |||
Jul 28, 2017 | 18.87 | 18.87 | 18.87 | 18.87 | 341 | +0.02(+0.13%) |
Jul 27, 2017 | 18.93 | 18.93 | 18.81 | 18.84 | 4,305 | -0.03(-0.17%) |
Jul 26, 2017 | 18.91 | 18.91 | 18.85 | 18.87 | 3,461 | +0.02(+0.12%) |
Jul 25, 2017 | 18.86 | 18.88 | 18.81 | 18.85 | 2,763 | +0.02(+0.08%) |
Jul 24, 2017 | 18.75 | 18.84 | 18.75 | 18.84 | 3,354 | +0.03(+0.17%) |
Jul 21, 2017 | 18.80 | 18.80 | 18.80 | 18.80 | 129 | -0.04(-0.24%) |
Jul 20, 2017 | 18.83 | 18.85 | 18.81 | 18.85 | 28,174 | -0.00(-0.02%) |
Jul 19, 2017 | 18.85 | 18.86 | 18.81 | 18.85 | 3,553 | +0.11(+0.59%) |
Jul 18, 2017 | 18.74 | 18.74 | 18.74 | 18.74 | 263 | +0.05(+0.25%) |
Jul 17, 2017 | 18.74 | 18.74 | 18.69 | 18.70 | 1,173 | -0.08(-0.41%) |
Jul 14, 2017 | 18.67 | 18.77 | 18.67 | 18.77 | 6,133 | +0.23(+1.27%) |
Jul 13, 2017 | 18.53 | 18.56 | 18.43 | 18.54 | 10,053 | +0.04(+0.20%) |
Jul 12, 2017 | 18.45 | 18.52 | 18.45 | 18.50 | 6,384 | +0.28(+1.54%) |
Jul 11, 2017 | 18.17 | 18.22 | 18.17 | 18.22 | 5,990 | +0.05(+0.30%) |
Jul 10, 2017 | 18.75 | 18.75 | 18.08 | 18.17 | 6,316 | +0.16(+0.86%) |
Jul 07, 2017 | 18.00 | 18.03 | 17.95 | 18.01 | 41,294 | -0.02(-0.09%) |
Jul 06, 2017 | 18.01 | 18.08 | 18.01 | 18.03 | 7,303 | -0.17(-0.94%) |
Jul 05, 2017 | 18.05 | 18.20 | 18.05 | 18.20 | 6,990 | -0.03(-0.17%) |
Jul 03, 2017 | 18.24 | 18.24 | 18.21 | 18.23 | 69,709 | +0.07(+0.37%) |
Jun 30, 2017 | 18.18 | 18.19 | 18.13 | 18.16 | 5,003 | +0.16(+0.90%) |
Jun 29, 2017 | 18.12 | 18.12 | 17.93 | 18.00 | 93,811 | -0.31(-1.68%) |
Jun 28, 2017 | 18.20 | 18.32 | 18.20 | 18.31 | 5,268 | +0.18(+0.99%) |
Jun 27, 2017 | 18.18 | 18.18 | 18.12 | 18.13 | 1,948 | -0.19(-1.06%) |
Jun 26, 2017 | 18.28 | 18.35 | 18.27 | 18.32 | 38,559 | +0.14(+0.77%) |
Jun 23, 2017 | 18.18 | 18.18 | 18.18 | 18.18 | 128 | +0.09(+0.51%) |
Jun 22, 2017 | 18.06 | 18.09 | 18.06 | 18.09 | 429 | +0.08(+0.43%) |
Jun 21, 2017 | 18.01 | 18.01 | 18.01 | 18.01 | 194 | +0.00(+0.00%) |
Jun 20, 2017 | 18.10 | 18.11 | 18.01 | 18.01 | 5,885 | -0.19(-1.06%) |
Jun 19, 2017 | 18.22 | 18.22 | 18.21 | 18.21 | 2,965 | +0.10(+0.53%) |
Jun 16, 2017 | 18.08 | 18.13 | 18.06 | 18.11 | 46,358 | +0.00(+0.01%) |
Jun 15, 2017 | 18.04 | 18.11 | 18.03 | 18.11 | 78,219 | -0.12(-0.64%) |
Jun 13, 2017 | 18.23 | 18.23 | 18.23 | 0 | +0.14(+0.79%) | |
Jun 12, 2017 | 18.06 | 18.13 | 18.06 | 18.08 | 6,484 | -0.12(-0.64%) |
Jun 09, 2017 | 18.20 | 18.20 | 18.20 | 18.20 | 259 | -0.05(-0.25%) |
Jun 08, 2017 | 18.22 | 18.26 | 18.20 | 18.24 | 6,912 | +0.07(+0.38%) |
Jun 07, 2017 | 18.23 | 18.24 | 18.17 | 18.17 | 2,607 | -0.09(-0.51%) |
Jun 06, 2017 | 18.27 | 18.28 | 18.25 | 18.27 | 3,782 | -0.00(-0.02%) |
Jun 05, 2017 | 18.29 | 18.29 | 18.27 | 18.27 | 1,202 | -0.01(-0.06%) |
Jun 02, 2017 | 18.24 | 18.29 | 18.21 | 18.28 | 6,958 | +0.15(+0.84%) |