Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.79 | 17.83 | 17.76 | 17.76 | 32,003 | +0.07(+0.38%) |
Jul 30, 2018 | 17.73 | 17.79 | 17.69 | 17.69 | 10,834 | +0.01(+0.05%) |
Jul 27, 2018 | 17.79 | 17.82 | 17.69 | 17.69 | 16,220 | +0.02(+0.09%) |
Jul 26, 2018 | 17.72 | 17.74 | 17.67 | 17.67 | 10,834 | +0.02(+0.09%) |
Jul 25, 2018 | 17.61 | 17.70 | 17.59 | 17.65 | 29,225 | +0.09(+0.52%) |
Jul 24, 2018 | 17.61 | 17.69 | 17.56 | 17.56 | 7,728 | +0.06(+0.33%) |
Jul 23, 2018 | 17.56 | 17.56 | 17.50 | 17.50 | 16,021 | -0.06(-0.33%) |
Jul 20, 2018 | 17.50 | 17.56 | 17.47 | 17.56 | 27,358 | +0.10(+0.57%) |
Jul 19, 2018 | 17.49 | 17.50 | 17.44 | 17.46 | 11,185 | -0.12(-0.71%) |
Jul 18, 2018 | 17.55 | 17.59 | 17.49 | 17.59 | 42,677 | +0.09(+0.52%) |
Jul 17, 2018 | 17.44 | 17.54 | 17.44 | 17.49 | 17,773 | +0.02(+0.14%) |
Jul 16, 2018 | 17.49 | 17.49 | 17.41 | 17.47 | 20,381 | +0.03(+0.14%) |
Jul 13, 2018 | 17.42 | 17.48 | 17.42 | 17.44 | 70,708 | +0.01(+0.05%) |
Jul 12, 2018 | 17.35 | 17.44 | 17.35 | 17.44 | 8,814 | +0.17(+0.96%) |
Jul 11, 2018 | 17.36 | 17.40 | 17.26 | 17.27 | 8,963 | -0.21(-1.19%) |
Jul 10, 2018 | 17.48 | 17.56 | 17.48 | 17.48 | 26,345 | -0.06(-0.33%) |
Jul 09, 2018 | 17.47 | 17.54 | 17.44 | 17.54 | 3,107,769 | +0.12(+0.72%) |
Jul 06, 2018 | 17.28 | 17.44 | 17.28 | 17.41 | 26,085 | +0.07(+0.43%) |
Jul 05, 2018 | 17.39 | 17.39 | 17.32 | 17.34 | 4,755 | -0.02(-0.10%) |
Jul 03, 2018 | 17.35 | 17.35 | 17.35 | 0 | +0.18(+1.07%) | |
Jul 02, 2018 | 17.08 | 17.20 | 17.08 | 17.17 | 17,638 | -0.23(-1.34%) |
Jun 29, 2018 | 17.31 | 17.43 | 17.31 | 17.40 | 16,198 | +0.08(+0.48%) |
Jun 28, 2018 | 17.25 | 17.32 | 17.23 | 17.32 | 5,809 | +0.04(+0.24%) |
Jun 27, 2018 | 17.26 | 17.42 | 17.26 | 17.28 | 63,742 | -0.07(-0.43%) |
Jun 26, 2018 | 17.37 | 17.39 | 17.29 | 17.35 | 47,723 | +0.03(+0.19%) |
Jun 25, 2018 | 17.37 | 17.37 | 17.24 | 17.32 | 22,143 | -0.24(-1.37%) |
Jun 22, 2018 | 17.57 | 17.61 | 17.54 | 17.56 | 24,993 | +0.22(+1.25%) |
Jun 21, 2018 | 17.40 | 17.44 | 17.34 | 17.34 | 66,449 | -0.20(-1.13%) |
Jun 20, 2018 | 17.58 | 17.58 | 17.41 | 17.54 | 11,598 | +0.03(+0.19%) |
Jun 19, 2018 | 17.30 | 17.51 | 17.30 | 17.51 | 15,099 | -0.08(-0.47%) |
Jun 18, 2018 | 17.45 | 17.59 | 17.45 | 17.59 | 9,880 | -0.02(-0.09%) |
Jun 15, 2018 | 17.63 | 17.70 | 17.58 | 17.61 | 9,829 | -0.17(-0.97%) |
Jun 14, 2018 | 17.77 | 17.90 | 17.77 | 17.78 | 44,946 | -0.06(-0.32%) |
Jun 13, 2018 | 17.84 | 17.87 | 17.77 | 17.84 | 78,509 | +0.03(+0.18%) |
Jun 12, 2018 | 17.85 | 17.88 | 17.78 | 17.81 | 55,313 | -0.08(-0.46%) |
Jun 11, 2018 | 17.73 | 17.90 | 17.73 | 17.89 | 50,946 | +0.23(+1.30%) |
Jun 08, 2018 | 17.73 | 17.75 | 17.63 | 17.66 | 1,454,836 | -0.11(-0.65%) |
Jun 07, 2018 | 17.86 | 17.86 | 17.68 | 17.77 | 11,413 | +0.02(+0.09%) |
Jun 06, 2018 | 17.64 | 17.76 | 7,675 | +0.12(+0.70%) | ||
Jun 05, 2018 | 17.76 | 17.76 | 17.61 | 17.63 | 9,197 | +0.03(+0.18%) |
Jun 04, 2018 | 17.69 | 17.70 | 17.60 | 17.60 | 16,524 | +0.03(+0.19%) |
Jun 01, 2018 | 17.58 | 17.62 | 17.57 | 17.57 | 9,613 | +0.07(+0.37%) |
May 31, 2018 | 17.49 | 17.52 | 17.41 | 17.50 | 22,505 | -0.07(-0.42%) |
May 30, 2018 | 17.43 | 17.58 | 17.43 | 17.58 | 13,161 | +0.24(+1.37%) |
May 29, 2018 | 17.50 | 17.50 | 17.31 | 17.34 | 19,347 | -0.41(-2.31%) |
May 25, 2018 | 17.75 | 17.75 | 17.75 | 0 | +0.02(+0.12%) | |
May 24, 2018 | 17.70 | 17.73 | 17.64 | 17.73 | 13,349 | -0.13(-0.71%) |
May 23, 2018 | 17.88 | 17.88 | 17.79 | 17.85 | 4,267 | -0.17(-0.92%) |
May 22, 2018 | 18.06 | 18.08 | 17.95 | 18.02 | 10,632 | -0.03(-0.18%) |
May 21, 2018 | 17.99 | 18.05 | 17.99 | 18.05 | 4,156 | +0.16(+0.87%) |
May 18, 2018 | 17.96 | 17.96 | 17.90 | 17.90 | 6,333 | -0.10(-0.55%) |
May 17, 2018 | 17.98 | 17.99 | 17.95 | 17.99 | 2,032 | +0.06(+0.32%) |
May 16, 2018 | 17.86 | 18.00 | 17.86 | 17.94 | 11,165 | +0.08(+0.46%) |
May 15, 2018 | 17.85 | 17.99 | 17.85 | 17.85 | 44,804 | -0.11(-0.59%) |
May 14, 2018 | 18.07 | 18.09 | 17.93 | 17.96 | 68,815 | +0.02(+0.09%) |
May 11, 2018 | 17.91 | 17.95 | 17.85 | 17.94 | 23,549 | +0.07(+0.41%) |
May 10, 2018 | 17.83 | 17.92 | 17.83 | 17.87 | 884,168 | +0.06(+0.32%) |
May 09, 2018 | 17.81 | 17.86 | 17.78 | 17.81 | 16,631 | +0.04(+0.23%) |
May 08, 2018 | 17.71 | 17.79 | 17.71 | 17.77 | 22,439 | +0.08(+0.46%) |
May 07, 2018 | 17.74 | 17.83 | 17.69 | 17.69 | 55,038 | +0.01(+0.05%) |
May 04, 2018 | 17.66 | 17.80 | 17.65 | 17.68 | 1,138,235 | -0.05(-0.28%) |
May 03, 2018 | 17.67 | 17.77 | 17.59 | 17.73 | 87,666 | +0.02(+0.14%) |
May 02, 2018 | 17.72 | 17.79 | 17.70 | 17.71 | 31,159 | +0.06(+0.33%) |