Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.15 | 18.27 | 18.05 | 18.21 | 1,922,469 | +0.04(+0.22%) |
Jul 30, 2018 | 18.05 | 18.29 | 18.05 | 18.17 | 3,800,823 | +0.15(+0.83%) |
Jul 27, 2018 | 18.24 | 18.33 | 17.89 | 18.02 | 2,997,800 | -0.22(-1.21%) |
Jul 26, 2018 | 17.96 | 18.37 | 17.89 | 18.24 | 3,874,529 | +0.26(+1.45%) |
Jul 25, 2018 | 17.71 | 18.03 | 17.67 | 17.98 | 3,003,640 | +0.27(+1.52%) |
Jul 24, 2018 | 17.90 | 18.11 | 17.66 | 17.71 | 3,503,553 | -0.15(-0.84%) |
Jul 23, 2018 | 17.78 | 17.90 | 17.76 | 17.86 | 3,629,128 | +0.19(+1.08%) |
Jul 20, 2018 | 17.76 | 17.85 | 17.57 | 17.67 | 1,689,100 | -0.03(-0.17%) |
Jul 19, 2018 | 17.51 | 17.81 | 17.32 | 17.70 | 4,715,463 | +0.54(+3.15%) |
Jul 18, 2018 | 17.07 | 17.56 | 17.02 | 17.16 | 3,491,227 | +0.08(+0.47%) |
Jul 17, 2018 | 16.97 | 17.10 | 16.78 | 17.08 | 4,263,451 | +0.03(+0.18%) |
Jul 16, 2018 | 17.16 | 17.28 | 16.98 | 17.05 | 2,399,179 | -0.19(-1.10%) |
Jul 13, 2018 | 17.38 | 17.41 | 17.21 | 17.24 | 1,697,332 | -0.16(-0.92%) |
Jul 12, 2018 | 17.62 | 17.64 | 17.18 | 17.40 | 2,399,645 | -0.12(-0.68%) |
Jul 11, 2018 | 17.51 | 17.58 | 17.40 | 17.52 | 1,632,787 | -0.12(-0.68%) |
Jul 10, 2018 | 17.69 | 17.73 | 17.54 | 17.64 | 2,006,731 | +0.02(+0.11%) |
Jul 09, 2018 | 17.80 | 17.82 | 17.56 | 17.62 | 1,721,473 | -0.11(-0.62%) |
Jul 06, 2018 | 17.54 | 17.83 | 17.44 | 17.73 | 1,115,702 | +0.13(+0.74%) |
Jul 05, 2018 | 17.46 | 17.74 | 17.45 | 17.60 | 1,948,659 | +0.22(+1.27%) |
Jul 03, 2018 | 17.38 | 17.38 | 17.38 | 0 | +0.15(+0.87%) | |
Jul 02, 2018 | 17.17 | 17.36 | 16.85 | 17.23 | 2,457,596 | -0.02(-0.12%) |
Jun 29, 2018 | 17.39 | 17.45 | 17.08 | 17.25 | 3,237,682 | -0.06(-0.35%) |
Jun 28, 2018 | 17.18 | 17.35 | 17.03 | 17.31 | 1,891,474 | +0.12(+0.70%) |
Jun 27, 2018 | 17.41 | 17.48 | 17.06 | 17.19 | 2,366,998 | -0.11(-0.64%) |
Jun 26, 2018 | 17.19 | 17.40 | 16.99 | 17.30 | 2,234,058 | +0.12(+0.70%) |
Jun 25, 2018 | 17.43 | 17.48 | 17.08 | 17.18 | 3,864,825 | -0.24(-1.38%) |
Jun 22, 2018 | 17.39 | 17.64 | 17.34 | 17.42 | 3,811,048 | +0.38(+2.23%) |
Jun 21, 2018 | 17.23 | 17.30 | 16.96 | 17.04 | 1,425,068 | -0.26(-1.50%) |
Jun 20, 2018 | 17.29 | 17.40 | 17.14 | 17.30 | 2,773,508 | +0.16(+0.93%) |
Jun 19, 2018 | 17.00 | 17.15 | 16.83 | 17.14 | 2,995,531 | +0.01(+0.06%) |
Jun 18, 2018 | 17.08 | 17.45 | 17.05 | 17.13 | 3,354,518 | -0.07(-0.41%) |
Jun 15, 2018 | 17.47 | 17.11 | 17.20 | 2,818,033 | -0.27(-1.55%) | |
Jun 14, 2018 | 17.57 | 17.59 | 17.36 | 17.47 | 1,457,718 | +0.02(+0.11%) |
Jun 13, 2018 | 17.77 | 17.77 | 17.42 | 17.45 | 2,034,152 | -0.31(-1.75%) |
Jun 12, 2018 | 17.90 | 17.93 | 17.75 | 17.76 | 2,690,523 | -0.13(-0.73%) |
Jun 11, 2018 | 17.65 | 17.96 | 17.55 | 17.89 | 3,284,415 | +0.27(+1.53%) |
Jun 08, 2018 | 17.60 | 17.76 | 17.55 | 17.62 | 2,647,646 | -0.06(-0.34%) |
Jun 07, 2018 | 17.50 | 17.84 | 17.49 | 17.68 | 3,020,351 | +0.21(+1.20%) |
Jun 06, 2018 | 17.45 | 17.47 | 3,543,361 | -0.14(-0.80%) | ||
Jun 05, 2018 | 17.64 | 17.74 | 17.54 | 17.61 | 1,869,669 | -0.07(-0.40%) |
Jun 04, 2018 | 17.60 | 17.72 | 17.57 | 17.68 | 3,126,289 | +0.19(+1.09%) |
Jun 01, 2018 | 17.38 | 17.61 | 17.30 | 17.49 | 2,546,340 | +0.21(+1.22%) |
May 31, 2018 | 17.32 | 17.49 | 17.28 | 17.28 | 3,369,685 | -0.11(-0.63%) |
May 30, 2018 | 16.92 | 17.42 | 16.80 | 17.39 | 5,097,530 | +0.59(+3.51%) |
May 29, 2018 | 16.64 | 16.83 | 16.56 | 16.80 | 4,706,623 | +0.05(+0.30%) |
May 25, 2018 | 16.75 | 16.75 | 16.75 | 0 | -0.03(-0.18%) | |
May 24, 2018 | 17.00 | 17.02 | 16.45 | 16.78 | 7,376,005 | -0.40(-2.33%) |
May 23, 2018 | 16.96 | 17.30 | 16.96 | 17.18 | 6,546,490 | +0.00(+0.00%) |
May 22, 2018 | 17.17 | 17.47 | 17.06 | 17.18 | 5,135,819 | +0.09(+0.53%) |
May 21, 2018 | 17.05 | 17.27 | 16.76 | 17.09 | 3,480,163 | +0.17(+1.00%) |
May 18, 2018 | 16.95 | 17.05 | 16.82 | 16.92 | 2,247,187 | +0.00(+0.00%) |
May 17, 2018 | 16.93 | 17.11 | 16.70 | 16.92 | 4,757,086 | +0.23(+1.38%) |
May 16, 2018 | 16.52 | 16.70 | 16.43 | 16.69 | 2,659,829 | +0.17(+1.03%) |
May 15, 2018 | 16.61 | 16.61 | 16.37 | 16.52 | 2,645,406 | -0.10(-0.60%) |
May 14, 2018 | 16.50 | 16.64 | 16.41 | 16.62 | 3,704,046 | +0.15(+0.91%) |
May 11, 2018 | 16.44 | 16.61 | 16.29 | 16.47 | 2,916,395 | +0.07(+0.43%) |
May 10, 2018 | 16.83 | 16.85 | 15.90 | 16.40 | 6,608,009 | -0.41(-2.44%) |
May 09, 2018 | 16.84 | 16.99 | 16.66 | 16.81 | 5,313,032 | +0.12(+0.72%) |
May 08, 2018 | 16.47 | 16.89 | 16.26 | 16.69 | 3,834,127 | +0.17(+1.03%) |
May 07, 2018 | 16.37 | 16.71 | 16.35 | 16.52 | 4,110,982 | +0.23(+1.41%) |
May 04, 2018 | 16.03 | 16.34 | 15.89 | 16.29 | 4,181,337 | +0.00(+0.00%) |
May 03, 2018 | 15.93 | 16.29 | 15.92 | 16.29 | 4,757,258 | +0.29(+1.81%) |
May 02, 2018 | 15.86 | 16.16 | 15.82 | 16.00 | 4,458,792 | +0.14(+0.88%) |