Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.10 | 18.10 | 17.77 | 17.96 | 776,044 | -0.09(-0.52%) |
Jul 30, 2018 | 18.24 | 18.28 | 17.98 | 18.05 | 82,788 | -0.19(-1.03%) |
Jul 27, 2018 | 18.38 | 18.42 | 18.05 | 18.24 | 129,582 | -0.14(-0.77%) |
Jul 26, 2018 | 18.38 | 18.47 | 18.24 | 18.38 | 102,710 | +0.00(+0.00%) |
Jul 25, 2018 | 18.33 | 18.57 | 18.24 | 18.38 | 95,324 | -0.05(-0.25%) |
Jul 24, 2018 | 18.61 | 18.61 | 18.33 | 18.42 | 75,951 | -0.05(-0.25%) |
Jul 23, 2018 | 18.47 | 18.71 | 18.42 | 18.47 | 102,532 | -0.05(-0.25%) |
Jul 20, 2018 | 18.52 | 18.75 | 18.40 | 18.52 | 107,875 | -0.09(-0.50%) |
Jul 19, 2018 | 18.47 | 18.87 | 18.45 | 18.61 | 153,540 | +0.09(+0.51%) |
Jul 18, 2018 | 18.14 | 18.66 | 18.14 | 18.52 | 94,011 | +0.33(+1.80%) |
Jul 17, 2018 | 18.00 | 18.33 | 18.00 | 18.19 | 112,376 | +0.00(+0.00%) |
Jul 16, 2018 | 18.10 | 18.24 | 18.05 | 18.19 | 56,919 | +0.09(+0.52%) |
Jul 13, 2018 | 18.14 | 18.33 | 18.10 | 18.10 | 90,900 | -0.14(-0.77%) |
Jul 12, 2018 | 18.57 | 18.61 | 18.24 | 18.24 | 93,384 | -0.38(-2.01%) |
Jul 11, 2018 | 18.61 | 18.75 | 18.61 | 18.61 | 57,715 | -0.09(-0.50%) |
Jul 10, 2018 | 18.75 | 18.75 | 18.52 | 18.71 | 158,923 | +0.00(+0.00%) |
Jul 09, 2018 | 18.61 | 18.78 | 18.52 | 18.71 | 120,966 | +0.23(+1.27%) |
Jul 06, 2018 | 18.42 | 18.71 | 18.42 | 18.47 | 114,403 | +0.00(+0.00%) |
Jul 05, 2018 | 18.42 | 18.59 | 18.38 | 18.47 | 65,521 | +0.05(+0.25%) |
Jul 03, 2018 | 18.42 | 18.42 | 18.42 | 0 | -0.19(-1.01%) | |
Jul 02, 2018 | 18.24 | 18.61 | 18.19 | 18.61 | 112,060 | +0.19(+1.02%) |
Jun 29, 2018 | 19.08 | 19.08 | 18.38 | 18.42 | 124,124 | -0.52(-2.72%) |
Jun 28, 2018 | 18.94 | 19.17 | 18.85 | 18.94 | 152,801 | -0.09(-0.49%) |
Jun 27, 2018 | 19.46 | 19.46 | 18.94 | 19.03 | 112,702 | -0.23(-1.22%) |
Jun 26, 2018 | 18.99 | 19.46 | 18.75 | 19.27 | 963,827 | +0.28(+1.48%) |
Jun 25, 2018 | 19.13 | 19.27 | 18.71 | 18.99 | 169,673 | -0.19(-0.98%) |
Jun 22, 2018 | 19.17 | 19.41 | 19.13 | 19.17 | 458,734 | +0.14(+0.74%) |
Jun 21, 2018 | 19.22 | 19.32 | 18.99 | 19.03 | 128,447 | -0.23(-1.22%) |
Jun 20, 2018 | 19.46 | 19.60 | 19.17 | 19.27 | 133,009 | -0.05(-0.24%) |
Jun 19, 2018 | 19.22 | 19.43 | 19.08 | 19.32 | 133,091 | +0.00(+0.00%) |
Jun 18, 2018 | 19.08 | 19.46 | 18.94 | 19.32 | 128,857 | +0.19(+0.98%) |
Jun 15, 2018 | 19.22 | 18.89 | 19.13 | 113,619 | +0.00(+0.00%) | |
Jun 14, 2018 | 19.13 | 19.32 | 18.94 | 19.13 | 126,791 | -0.05(-0.24%) |
Jun 13, 2018 | 19.03 | 19.27 | 18.96 | 19.17 | 216,104 | +0.23(+1.24%) |
Jun 12, 2018 | 18.94 | 19.03 | 18.85 | 18.94 | 159,164 | +0.00(+0.00%) |
Jun 11, 2018 | 19.08 | 19.22 | 18.94 | 18.94 | 71,917 | -0.14(-0.74%) |
Jun 08, 2018 | 18.94 | 19.13 | 18.80 | 19.08 | 115,296 | +0.09(+0.49%) |
Jun 07, 2018 | 19.17 | 19.32 | 18.94 | 18.99 | 65,049 | -0.19(-0.98%) |
Jun 06, 2018 | 19.22 | 18.75 | 19.17 | 214,405 | +0.28(+1.49%) | |
Jun 05, 2018 | 18.75 | 18.99 | 18.66 | 18.89 | 137,672 | +0.14(+0.75%) |
Jun 04, 2018 | 18.66 | 18.80 | 18.55 | 18.75 | 146,661 | +0.09(+0.50%) |
Jun 01, 2018 | 19.03 | 19.06 | 18.57 | 18.66 | 149,182 | -0.19(-0.99%) |
May 31, 2018 | 19.36 | 19.41 | 18.85 | 18.85 | 114,849 | -0.52(-2.66%) |
May 30, 2018 | 18.89 | 19.60 | 18.89 | 19.36 | 147,448 | +0.52(+2.74%) |
May 29, 2018 | 18.80 | 18.89 | 18.61 | 18.85 | 193,011 | -0.14(-0.74%) |
May 25, 2018 | 18.99 | 18.99 | 18.99 | 0 | -0.42(-2.17%) | |
May 24, 2018 | 19.36 | 19.41 | 18.99 | 19.41 | 157,098 | +0.05(+0.24%) |
May 23, 2018 | 19.36 | 19.46 | 19.27 | 19.36 | 163,569 | +0.00(+0.00%) |
May 22, 2018 | 19.55 | 19.66 | 19.36 | 19.36 | 167,707 | -0.14(-0.72%) |
May 21, 2018 | 19.17 | 19.55 | 19.08 | 19.50 | 170,721 | +0.33(+1.71%) |
May 18, 2018 | 19.08 | 19.32 | 18.94 | 19.17 | 177,650 | +0.23(+1.24%) |
May 17, 2018 | 18.99 | 18.99 | 18.71 | 18.94 | 217,318 | -0.19(-0.98%) |
May 16, 2018 | 19.22 | 19.32 | 19.03 | 19.13 | 158,312 | +0.00(+0.00%) |
May 15, 2018 | 19.17 | 19.34 | 19.13 | 19.13 | 187,117 | -0.19(-0.97%) |
May 14, 2018 | 19.41 | 19.50 | 19.22 | 19.32 | 191,875 | -0.14(-0.72%) |
May 11, 2018 | 19.32 | 19.55 | 19.20 | 19.46 | 374,005 | +0.19(+0.97%) |
May 10, 2018 | 19.22 | 19.41 | 19.08 | 19.27 | 178,015 | +0.00(+0.00%) |
May 09, 2018 | 19.17 | 19.36 | 19.13 | 19.27 | 214,661 | +0.09(+0.49%) |
May 08, 2018 | 18.89 | 19.17 | 18.71 | 19.17 | 339,670 | +0.28(+1.49%) |
May 07, 2018 | 18.75 | 19.36 | 18.73 | 18.89 | 427,215 | +0.52(+2.81%) |
May 04, 2018 | 18.71 | 19.08 | 18.00 | 18.38 | 786,886 | -1.17(-6.00%) |
May 03, 2018 | 19.69 | 19.78 | 19.43 | 19.55 | 163,563 | -0.14(-0.71%) |
May 02, 2018 | 19.55 | 19.97 | 19.41 | 19.69 | 213,686 | +0.14(+0.72%) |