Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2017 | 18.44 | 18.44 | 18.09 | 18.13 | 3,311 | +0.06(+0.36%) |
May 31, 2017 | 18.03 | 18.07 | 17.99 | 18.07 | 8,512 | -0.06(-0.34%) |
May 30, 2017 | 18.11 | 18.13 | 18.10 | 18.13 | 2,313 | -0.05(-0.25%) |
May 26, 2017 | 18.11 | 18.17 | 18.11 | 18.17 | 448 | +0.01(+0.04%) |
May 25, 2017 | 18.17 | 18.17 | 18.17 | 18.17 | 2,876 | +0.13(+0.75%) |
May 24, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 1,952 | +0.03(+0.15%) |
May 23, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 1,878 | -0.02(-0.08%) |
May 22, 2017 | 18.00 | 18.02 | 18.00 | 18.02 | 1,922 | +0.07(+0.39%) |
May 19, 2017 | 17.88 | 17.95 | 17.88 | 17.95 | 648 | +0.34(+1.92%) |
May 18, 2017 | 17.54 | 17.63 | 17.54 | 17.61 | 17,636 | -0.31(-1.71%) |
May 17, 2017 | 17.97 | 17.97 | 17.92 | 17.92 | 1,719 | -0.21(-1.18%) |
May 16, 2017 | 18.04 | 18.13 | 18.04 | 18.13 | 23,678 | +0.01(+0.06%) |
May 15, 2017 | 18.12 | 18.12 | 18.12 | 18.12 | 1,122 | +0.25(+1.39%) |
May 12, 2017 | 17.92 | 17.96 | 17.87 | 17.87 | 56,354 | -0.02(-0.09%) |
May 11, 2017 | 17.93 | 17.93 | 17.81 | 17.89 | 8,738 | +0.02(+0.13%) |
May 10, 2017 | 17.87 | 17.89 | 17.86 | 17.87 | 12,931 | +0.09(+0.53%) |
May 09, 2017 | 17.81 | 17.86 | 17.75 | 17.77 | 120,852 | +0.01(+0.08%) |
May 08, 2017 | 17.75 | 17.78 | 17.74 | 17.76 | 6,161 | -0.01(-0.04%) |
May 05, 2017 | 17.73 | 17.79 | 17.70 | 17.77 | 32,825 | +0.16(+0.92%) |
May 04, 2017 | 17.71 | 17.71 | 17.60 | 17.60 | 659 | -0.21(-1.16%) |
May 03, 2017 | 17.84 | 17.84 | 17.81 | 17.81 | 572 | -0.11(-0.61%) |
May 02, 2017 | 17.92 | 17.94 | 17.90 | 17.92 | 2,728 | +0.07(+0.39%) |