Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.13 | 18.13 | 17.80 | 17.99 | 774,468 | -0.09(-0.52%) |
Jul 30, 2018 | 18.27 | 18.32 | 18.02 | 18.09 | 82,620 | -0.19(-1.03%) |
Jul 27, 2018 | 18.41 | 18.46 | 18.09 | 18.27 | 129,319 | -0.14(-0.77%) |
Jul 26, 2018 | 18.41 | 18.51 | 18.27 | 18.41 | 102,501 | +0.00(+0.00%) |
Jul 25, 2018 | 18.37 | 18.60 | 18.27 | 18.41 | 95,130 | -0.05(-0.25%) |
Jul 24, 2018 | 18.65 | 18.65 | 18.37 | 18.46 | 75,796 | -0.05(-0.25%) |
Jul 23, 2018 | 18.51 | 18.74 | 18.46 | 18.51 | 102,323 | -0.05(-0.25%) |
Jul 20, 2018 | 18.56 | 18.79 | 18.44 | 18.56 | 107,656 | -0.09(-0.50%) |
Jul 19, 2018 | 18.51 | 18.91 | 18.49 | 18.65 | 153,228 | +0.09(+0.51%) |
Jul 18, 2018 | 18.18 | 18.70 | 18.18 | 18.56 | 93,820 | +0.33(+1.80%) |
Jul 17, 2018 | 18.04 | 18.37 | 18.04 | 18.23 | 112,147 | +0.00(+0.00%) |
Jul 16, 2018 | 18.13 | 18.27 | 18.09 | 18.23 | 56,803 | +0.09(+0.52%) |
Jul 13, 2018 | 18.18 | 18.37 | 18.13 | 18.13 | 90,716 | -0.14(-0.77%) |
Jul 12, 2018 | 18.60 | 18.65 | 18.27 | 18.27 | 93,194 | -0.38(-2.02%) |
Jul 11, 2018 | 18.65 | 18.79 | 18.65 | 18.65 | 57,598 | -0.09(-0.50%) |
Jul 10, 2018 | 18.79 | 18.79 | 18.56 | 18.74 | 158,600 | +0.00(+0.00%) |
Jul 09, 2018 | 18.65 | 18.81 | 18.56 | 18.74 | 120,721 | +0.23(+1.27%) |
Jul 06, 2018 | 18.46 | 18.74 | 18.46 | 18.51 | 114,171 | +0.00(+0.00%) |
Jul 05, 2018 | 18.46 | 18.63 | 18.41 | 18.51 | 65,388 | +0.05(+0.25%) |
Jul 03, 2018 | 18.46 | 18.46 | 18.46 | 0 | -0.19(-1.01%) | |
Jul 02, 2018 | 18.27 | 18.65 | 18.23 | 18.65 | 111,832 | +0.19(+1.02%) |
Jun 29, 2018 | 19.12 | 19.12 | 18.41 | 18.46 | 123,872 | -0.52(-2.72%) |
Jun 28, 2018 | 18.98 | 19.21 | 18.88 | 18.98 | 152,491 | -0.09(-0.49%) |
Jun 27, 2018 | 19.50 | 19.50 | 18.98 | 19.07 | 112,473 | -0.23(-1.22%) |
Jun 26, 2018 | 19.03 | 19.50 | 18.79 | 19.31 | 961,869 | +0.28(+1.48%) |
Jun 25, 2018 | 19.17 | 19.31 | 18.74 | 19.03 | 169,329 | -0.19(-0.98%) |
Jun 22, 2018 | 19.21 | 19.45 | 19.17 | 19.21 | 457,802 | +0.14(+0.74%) |
Jun 21, 2018 | 19.26 | 19.35 | 19.03 | 19.07 | 128,186 | -0.23(-1.22%) |
Jun 20, 2018 | 19.50 | 19.64 | 19.21 | 19.31 | 132,738 | -0.05(-0.24%) |
Jun 19, 2018 | 19.26 | 19.47 | 19.12 | 19.35 | 132,820 | +0.00(+0.00%) |
Jun 18, 2018 | 19.12 | 19.50 | 18.98 | 19.35 | 128,595 | +0.19(+0.98%) |
Jun 15, 2018 | 19.26 | 18.93 | 19.17 | 113,388 | +0.00(+0.00%) | |
Jun 14, 2018 | 19.17 | 19.35 | 18.98 | 19.17 | 126,533 | -0.05(-0.24%) |
Jun 13, 2018 | 19.07 | 19.31 | 19.00 | 19.21 | 215,665 | +0.23(+1.24%) |
Jun 12, 2018 | 18.98 | 19.07 | 18.88 | 18.98 | 158,841 | +0.00(+0.00%) |
Jun 11, 2018 | 19.12 | 19.26 | 18.98 | 18.98 | 71,771 | -0.14(-0.74%) |
Jun 08, 2018 | 18.98 | 19.17 | 18.84 | 19.12 | 115,062 | +0.09(+0.49%) |
Jun 07, 2018 | 19.21 | 19.35 | 18.98 | 19.03 | 64,917 | -0.19(-0.98%) |
Jun 06, 2018 | 19.26 | 18.79 | 19.21 | 213,970 | +0.28(+1.49%) | |
Jun 05, 2018 | 18.79 | 19.03 | 18.70 | 18.93 | 137,393 | +0.14(+0.75%) |
Jun 04, 2018 | 18.70 | 18.84 | 18.59 | 18.79 | 146,363 | +0.09(+0.50%) |
Jun 01, 2018 | 19.07 | 19.10 | 18.60 | 18.70 | 148,879 | -0.19(-0.99%) |
May 31, 2018 | 19.40 | 19.45 | 18.88 | 18.88 | 114,616 | -0.52(-2.66%) |
May 30, 2018 | 18.93 | 19.64 | 18.93 | 19.40 | 147,149 | +0.52(+2.74%) |
May 29, 2018 | 18.84 | 18.93 | 18.65 | 18.88 | 192,619 | -0.14(-0.74%) |
May 25, 2018 | 19.03 | 19.03 | 19.03 | 0 | -0.42(-2.17%) | |
May 24, 2018 | 19.40 | 19.45 | 19.03 | 19.45 | 156,779 | +0.05(+0.24%) |
May 23, 2018 | 19.40 | 19.50 | 19.31 | 19.40 | 163,236 | +0.00(+0.00%) |
May 22, 2018 | 19.59 | 19.70 | 19.40 | 19.40 | 167,366 | -0.14(-0.72%) |
May 21, 2018 | 19.21 | 19.59 | 19.12 | 19.54 | 170,374 | +0.33(+1.71%) |
May 18, 2018 | 19.12 | 19.35 | 18.98 | 19.21 | 177,289 | +0.23(+1.24%) |
May 17, 2018 | 19.03 | 19.03 | 18.74 | 18.98 | 216,877 | -0.19(-0.98%) |
May 16, 2018 | 19.26 | 19.35 | 19.07 | 19.17 | 157,990 | +0.00(+0.00%) |
May 15, 2018 | 19.21 | 19.38 | 19.17 | 19.17 | 186,737 | -0.19(-0.97%) |
May 14, 2018 | 19.45 | 19.54 | 19.26 | 19.35 | 191,485 | -0.14(-0.72%) |
May 11, 2018 | 19.35 | 19.59 | 19.24 | 19.50 | 373,245 | +0.19(+0.97%) |
May 10, 2018 | 19.26 | 19.45 | 19.12 | 19.31 | 177,653 | +0.00(+0.00%) |
May 09, 2018 | 19.21 | 19.40 | 19.17 | 19.31 | 214,225 | +0.09(+0.49%) |
May 08, 2018 | 18.93 | 19.21 | 18.74 | 19.21 | 338,980 | +0.28(+1.49%) |
May 07, 2018 | 18.79 | 19.40 | 18.77 | 18.93 | 426,347 | +0.52(+2.81%) |
May 04, 2018 | 18.74 | 19.12 | 18.04 | 18.41 | 785,288 | -1.17(-6.00%) |
May 03, 2018 | 19.73 | 19.82 | 19.47 | 19.59 | 163,231 | -0.14(-0.71%) |
May 02, 2018 | 19.59 | 20.01 | 19.45 | 19.73 | 213,251 | +0.14(+0.72%) |