Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.72 | 19.72 | 19.67 | 19.69 | 94,465 | +0.02(+0.08%) |
Jul 30, 2018 | 19.64 | 19.68 | 19.64 | 19.67 | 178,760 | +0.01(+0.04%) |
Jul 27, 2018 | 19.68 | 19.68 | 19.66 | 19.67 | 79,596 | +0.03(+0.16%) |
Jul 26, 2018 | 19.67 | 19.69 | 19.63 | 19.63 | 130,591 | -0.02(-0.12%) |
Jul 25, 2018 | 19.68 | 19.71 | 19.66 | 19.66 | 239,916 | -0.01(-0.04%) |
Jul 24, 2018 | 19.65 | 19.68 | 19.65 | 19.67 | 127,794 | +0.02(+0.08%) |
Jul 23, 2018 | 19.71 | 19.72 | 19.65 | 19.65 | 187,525 | -0.09(-0.45%) |
Jul 20, 2018 | 19.79 | 19.79 | 19.74 | 19.74 | 135,528 | -0.06(-0.33%) |
Jul 19, 2018 | 19.78 | 19.80 | 19.76 | 19.80 | 221,922 | +0.06(+0.29%) |
Jul 18, 2018 | 19.78 | 19.79 | 19.75 | 19.75 | 153,194 | -0.06(-0.28%) |
Jul 17, 2018 | 19.83 | 19.83 | 19.78 | 19.80 | 126,216 | -0.00(-0.02%) |
Jul 16, 2018 | 19.80 | 19.83 | 19.79 | 19.81 | 247,713 | -0.06(-0.30%) |
Jul 13, 2018 | 19.84 | 19.88 | 19.84 | 19.87 | 369,067 | +0.06(+0.28%) |
Jul 12, 2018 | 19.81 | 19.83 | 19.81 | 19.81 | 102,476 | -0.02(-0.12%) |
Jul 11, 2018 | 19.83 | 19.86 | 19.82 | 19.83 | 145,991 | +0.01(+0.06%) |
Jul 10, 2018 | 19.83 | 19.85 | 19.81 | 19.82 | 130,749 | -0.01(-0.06%) |
Jul 09, 2018 | 19.85 | 19.86 | 19.83 | 19.83 | 151,996 | -0.05(-0.24%) |
Jul 06, 2018 | 19.90 | 19.90 | 19.86 | 19.88 | 59,420 | +0.03(+0.16%) |
Jul 05, 2018 | 19.84 | 19.88 | 19.84 | 19.85 | 157,789 | +0.01(+0.04%) |
Jul 03, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.05(+0.24%) | |
Jul 02, 2018 | 19.81 | 19.82 | 19.79 | 19.79 | 109,160 | -0.01(-0.05%) |
Jun 29, 2018 | 19.78 | 19.82 | 19.78 | 19.80 | 72,071 | +0.02(+0.10%) |
Jun 28, 2018 | 19.84 | 19.84 | 19.77 | 19.78 | 44,604 | -0.04(-0.22%) |
Jun 27, 2018 | 19.80 | 19.83 | 19.79 | 19.83 | 77,336 | +0.07(+0.37%) |
Jun 26, 2018 | 19.74 | 19.77 | 19.73 | 19.76 | 48,733 | +0.02(+0.12%) |
Jun 25, 2018 | 19.73 | 19.76 | 19.72 | 19.73 | 36,055 | +0.01(+0.04%) |
Jun 22, 2018 | 19.71 | 19.73 | 19.70 | 19.72 | 49,845 | +0.02(+0.09%) |
Jun 21, 2018 | 19.69 | 19.71 | 19.68 | 19.71 | 104,622 | +0.04(+0.20%) |
Jun 20, 2018 | 19.72 | 19.72 | 19.66 | 19.67 | 70,715 | -0.06(-0.28%) |
Jun 19, 2018 | 19.72 | 19.74 | 19.71 | 19.72 | 71,665 | +0.03(+0.16%) |
Jun 18, 2018 | 19.69 | 19.69 | 19.67 | 19.69 | 78,643 | +0.02(+0.08%) |
Jun 15, 2018 | 19.65 | 19.65 | 19.68 | 59,393 | +0.02(+0.12%) | |
Jun 14, 2018 | 19.63 | 19.66 | 19.63 | 19.65 | 43,956 | +0.04(+0.20%) |
Jun 13, 2018 | 19.62 | 19.69 | 19.55 | 19.61 | 100,659 | -0.01(-0.04%) |
Jun 12, 2018 | 19.61 | 19.64 | 19.61 | 19.62 | 63,741 | -0.02(-0.08%) |
Jun 11, 2018 | 19.60 | 19.64 | 19.60 | 19.64 | 173,848 | +0.00(+0.00%) |
Jun 08, 2018 | 19.65 | 19.68 | 19.64 | 19.64 | 4,030,493 | -0.04(-0.20%) |
Jun 07, 2018 | 19.63 | 19.69 | 19.62 | 19.68 | 135,468 | +0.06(+0.29%) |
Jun 06, 2018 | 19.60 | 19.62 | 41,214 | -0.06(-0.29%) | ||
Jun 05, 2018 | 19.64 | 19.69 | 19.64 | 19.68 | 106,341 | +0.06(+0.33%) |
Jun 04, 2018 | 19.64 | 19.65 | 19.61 | 19.61 | 112,542 | -0.04(-0.20%) |
Jun 01, 2018 | 19.63 | 19.66 | 19.63 | 19.65 | 45,915 | -0.04(-0.20%) |
May 31, 2018 | 19.66 | 19.72 | 19.66 | 19.69 | 72,493 | +0.03(+0.16%) |
May 30, 2018 | 19.66 | 19.70 | 19.64 | 19.66 | 63,818 | -0.06(-0.28%) |
May 29, 2018 | 19.64 | 19.76 | 19.62 | 19.72 | 334,087 | +0.14(+0.74%) |
May 25, 2018 | 19.57 | 19.57 | 19.57 | 0 | +0.01(+0.04%) | |
May 24, 2018 | 19.57 | 19.59 | 19.55 | 19.56 | 159,555 | +0.02(+0.08%) |
May 23, 2018 | 19.53 | 19.56 | 19.51 | 19.55 | 83,915 | +0.06(+0.29%) |
May 22, 2018 | 19.49 | 19.49 | 19.48 | 19.49 | 59,953 | +0.00(+0.02%) |
May 21, 2018 | 19.46 | 19.49 | 19.46 | 19.49 | 40,616 | +0.00(+0.02%) |
May 18, 2018 | 19.46 | 19.49 | 19.45 | 19.48 | 127,891 | +0.05(+0.25%) |
May 17, 2018 | 19.44 | 19.48 | 19.42 | 19.43 | 234,313 | -0.02(-0.12%) |
May 16, 2018 | 19.47 | 19.48 | 19.44 | 19.46 | 123,783 | -0.03(-0.16%) |
May 15, 2018 | 19.48 | 19.50 | 19.46 | 19.49 | 52,363 | -0.06(-0.29%) |
May 14, 2018 | 19.55 | 19.56 | 19.53 | 19.55 | 157,201 | -0.02(-0.12%) |
May 11, 2018 | 19.59 | 19.60 | 19.56 | 19.57 | 48,837 | -0.03(-0.16%) |
May 10, 2018 | 19.58 | 19.60 | 19.56 | 19.60 | 152,731 | +0.04(+0.21%) |
May 09, 2018 | 19.54 | 19.60 | 19.54 | 19.56 | 146,658 | -0.01(-0.05%) |
May 08, 2018 | 19.57 | 19.59 | 19.54 | 19.57 | 153,504 | -0.03(-0.16%) |
May 07, 2018 | 19.60 | 19.62 | 19.60 | 19.60 | 98,289 | -0.02(-0.08%) |
May 04, 2018 | 19.61 | 19.62 | 19.57 | 19.62 | 31,877 | +0.01(+0.06%) |
May 03, 2018 | 19.60 | 19.61 | 19.59 | 19.61 | 100,663 | +0.04(+0.18%) |
May 02, 2018 | 19.55 | 19.58 | 19.54 | 19.57 | 62,945 | +0.02(+0.08%) |