Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.11 | 18.15 | 18.04 | 18.05 | 3,070,167 | +0.08(+0.44%) |
Jul 30, 2018 | 18.02 | 18.04 | 17.97 | 17.97 | 3,581,514 | -0.02(-0.09%) |
Jul 27, 2018 | 18.04 | 18.08 | 17.95 | 17.99 | 1,285,193 | +0.10(+0.57%) |
Jul 26, 2018 | 17.90 | 17.95 | 17.87 | 17.89 | 1,618,172 | -0.18(-1.00%) |
Jul 25, 2018 | 17.89 | 18.09 | 17.85 | 18.07 | 1,618,647 | +0.06(+0.31%) |
Jul 24, 2018 | 18.00 | 18.07 | 17.96 | 18.01 | 2,474,949 | +0.20(+1.11%) |
Jul 23, 2018 | 17.84 | 17.85 | 17.78 | 17.82 | 1,090,620 | -0.17(-0.96%) |
Jul 20, 2018 | 17.97 | 18.02 | 17.94 | 17.99 | 3,363,182 | +0.20(+1.11%) |
Jul 19, 2018 | 17.74 | 17.88 | 17.72 | 17.79 | 1,763,131 | -0.10(-0.57%) |
Jul 18, 2018 | 17.82 | 17.93 | 17.79 | 17.89 | 2,035,037 | +0.10(+0.57%) |
Jul 17, 2018 | 17.76 | 17.82 | 17.73 | 17.79 | 3,594,159 | -0.07(-0.40%) |
Jul 16, 2018 | 17.92 | 17.92 | 17.81 | 17.86 | 4,564,580 | -0.12(-0.66%) |
Jul 13, 2018 | 17.93 | 17.98 | 17.89 | 17.98 | 1,465,458 | -0.06(-0.35%) |
Jul 12, 2018 | 18.00 | 18.05 | 17.94 | 18.04 | 1,845,280 | +0.34(+1.91%) |
Jul 11, 2018 | 17.84 | 17.89 | 17.67 | 17.70 | 4,557,689 | -0.44(-2.43%) |
Jul 10, 2018 | 18.10 | 18.16 | 18.08 | 18.15 | 1,911,514 | -0.10(-0.56%) |
Jul 09, 2018 | 18.21 | 18.26 | 18.17 | 18.25 | 2,446,818 | +0.15(+0.83%) |
Jul 06, 2018 | 17.93 | 18.11 | 17.93 | 18.10 | 3,016,468 | +0.24(+1.37%) |
Jul 05, 2018 | 17.84 | 17.86 | 17.77 | 17.85 | 1,368,966 | +0.19(+1.07%) |
Jul 03, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.09(+0.54%) | |
Jul 02, 2018 | 17.51 | 17.60 | 17.50 | 17.57 | 2,711,821 | -0.24(-1.33%) |
Jun 29, 2018 | 17.82 | 17.81 | 2,091,243 | +0.09(+0.53%) | ||
Jun 28, 2018 | 17.59 | 17.74 | 17.58 | 17.71 | 3,567,622 | +0.24(+1.35%) |
Jun 27, 2018 | 17.64 | 17.76 | 17.46 | 17.48 | 4,546,246 | -0.16(-0.89%) |
Jun 26, 2018 | 17.64 | 17.67 | 17.55 | 17.63 | 2,168,023 | +0.13(+0.72%) |
Jun 25, 2018 | 17.66 | 17.67 | 17.47 | 17.51 | 4,050,966 | -0.36(-2.03%) |
Jun 22, 2018 | 17.91 | 17.93 | 17.82 | 17.87 | 2,042,508 | +0.25(+1.43%) |
Jun 21, 2018 | 17.67 | 17.70 | 17.60 | 17.62 | 2,752,699 | +0.06(+0.36%) |
Jun 20, 2018 | 17.58 | 17.59 | 17.48 | 17.56 | 2,814,094 | +0.17(+1.00%) |
Jun 19, 2018 | 17.40 | 17.26 | 17.38 | 3,395,509 | -0.14(-0.80%) | |
Jun 18, 2018 | 17.44 | 17.53 | 17.41 | 17.52 | 3,566,042 | +0.15(+0.84%) |
Jun 15, 2018 | 17.36 | 17.34 | 17.38 | 3,479,787 | +0.02(+0.09%) | |
Jun 14, 2018 | 17.51 | 17.51 | 17.36 | 17.36 | 2,013,468 | -0.16(-0.93%) |
Jun 13, 2018 | 17.55 | 17.62 | 17.42 | 17.52 | 1,672,476 | -0.02(-0.13%) |
Jun 12, 2018 | 17.64 | 17.66 | 17.53 | 17.55 | 1,086,463 | -0.23(-1.30%) |
Jun 11, 2018 | 17.71 | 17.80 | 17.70 | 17.78 | 839,422 | +0.09(+0.52%) |
Jun 08, 2018 | 17.67 | 17.71 | 17.63 | 17.68 | 1,667,575 | -0.01(-0.04%) |
Jun 07, 2018 | 17.82 | 17.84 | 17.67 | 17.69 | 1,595,872 | -0.14(-0.78%) |
Jun 06, 2018 | 17.83 | 17.69 | 17.83 | 1,642,108 | +0.25(+1.41%) | |
Jun 05, 2018 | 17.62 | 17.62 | 17.55 | 17.58 | 2,616,692 | -0.08(-0.44%) |
Jun 04, 2018 | 17.71 | 17.74 | 17.62 | 17.66 | 1,451,350 | +0.11(+0.62%) |
Jun 01, 2018 | 17.50 | 17.55 | 17.43 | 17.55 | 2,144,983 | +0.12(+0.66%) |
May 31, 2018 | 17.56 | 17.58 | 17.42 | 17.44 | 1,993,587 | -0.16(-0.92%) |
May 30, 2018 | 17.43 | 17.60 | 17.40 | 17.60 | 1,582,785 | +0.38(+2.20%) |
May 29, 2018 | 17.33 | 17.37 | 17.17 | 17.22 | 2,722,945 | -0.24(-1.37%) |
May 25, 2018 | 17.46 | 17.46 | 17.46 | 0 | -0.11(-0.62%) | |
May 24, 2018 | 17.56 | 17.59 | 17.45 | 17.57 | 1,231,375 | +0.02(+0.13%) |
May 23, 2018 | 17.47 | 17.55 | 17.45 | 17.55 | 1,626,013 | -0.09(-0.53%) |
May 22, 2018 | 17.75 | 17.76 | 17.62 | 17.64 | 1,476,473 | -0.12(-0.70%) |
May 21, 2018 | 17.67 | 17.76 | 17.67 | 17.76 | 1,407,143 | +0.22(+1.28%) |
May 18, 2018 | 17.56 | 17.59 | 17.53 | 17.54 | 1,414,905 | -0.12(-0.70%) |
May 17, 2018 | 17.65 | 17.71 | 17.60 | 17.66 | 1,411,268 | +0.02(+0.13%) |
May 16, 2018 | 17.60 | 17.68 | 17.58 | 17.64 | 1,834,553 | +0.16(+0.93%) |
May 15, 2018 | 17.48 | 17.53 | 17.42 | 17.48 | 1,878,627 | -0.22(-1.22%) |
May 14, 2018 | 17.75 | 17.78 | 17.68 | 17.69 | 1,446,126 | +0.04(+0.22%) |
May 11, 2018 | 17.66 | 17.70 | 17.63 | 17.65 | 1,360,566 | -0.02(-0.13%) |
May 10, 2018 | 17.58 | 17.68 | 17.53 | 17.68 | 1,328,192 | +0.21(+1.19%) |
May 09, 2018 | 17.37 | 17.47 | 17.37 | 17.47 | 1,494,319 | +0.08(+0.44%) |
May 08, 2018 | 17.34 | 17.39 | 17.30 | 17.39 | 1,752,438 | -0.08(-0.44%) |
May 07, 2018 | 17.45 | 17.53 | 17.44 | 17.47 | 1,538,279 | -0.09(-0.53%) |
May 04, 2018 | 17.32 | 17.58 | 17.30 | 17.56 | 1,654,935 | +0.02(+0.13%) |
May 03, 2018 | 17.48 | 17.58 | 17.33 | 17.54 | 2,369,674 | +0.16(+0.93%) |
May 02, 2018 | 17.38 | 17.51 | 17.33 | 17.38 | 1,613,621 | +0.15(+0.85%) |