Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.04 | 19.04 | 18.98 | 19.01 | 25,804 | -0.08(-0.41%) |
Jul 30, 2018 | 20.39 | 20.39 | 18.97 | 19.09 | 41,328 | +0.05(+0.25%) |
Jul 27, 2018 | 19.40 | 19.44 | 19.00 | 19.04 | 106,608 | -0.00(-0.02%) |
Jul 26, 2018 | 19.04 | 19.09 | 18.97 | 19.05 | 76,790 | -0.03(-0.14%) |
Jul 25, 2018 | 19.03 | 19.04 | 18.97 | 19.07 | 85,624 | +0.00(+0.00%) |
Jul 24, 2018 | 19.07 | 19.09 | 18.95 | 19.07 | 99,277 | +0.04(+0.20%) |
Jul 23, 2018 | 19.12 | 19.12 | 19.02 | 19.04 | 75,676 | -0.12(-0.61%) |
Jul 20, 2018 | 18.99 | 19.15 | 18.96 | 19.15 | 80,880 | +0.15(+0.79%) |
Jul 19, 2018 | 18.98 | 19.02 | 18.94 | 19.00 | 66,466 | +0.06(+0.31%) |
Jul 18, 2018 | 19.06 | 19.06 | 18.94 | 18.94 | 23,126 | -0.02(-0.08%) |
Jul 17, 2018 | 19.00 | 19.02 | 18.94 | 18.96 | 28,066 | -0.07(-0.37%) |
Jul 16, 2018 | 19.13 | 19.13 | 18.98 | 19.03 | 28,758 | -0.03(-0.16%) |
Jul 13, 2018 | 19.05 | 19.09 | 19.01 | 19.06 | 23,986 | -0.02(-0.08%) |
Jul 12, 2018 | 19.06 | 19.12 | 19.06 | 19.08 | 23,433 | -0.07(-0.36%) |
Jul 11, 2018 | 19.17 | 19.17 | 19.06 | 19.14 | 28,852 | +0.01(+0.06%) |
Jul 10, 2018 | 19.20 | 19.20 | 19.13 | 19.13 | 48,703 | +0.02(+0.10%) |
Jul 09, 2018 | 19.20 | 19.11 | 19.11 | 40,737 | -0.03(-0.16%) | |
Jul 06, 2018 | 19.18 | 19.20 | 19.05 | 19.14 | 25,906 | +0.09(+0.45%) |
Jul 05, 2018 | 19.08 | 19.13 | 19.05 | 19.06 | 27,782 | -0.06(-0.32%) |
Jul 03, 2018 | 19.12 | 19.12 | 19.12 | 0 | +0.08(+0.40%) | |
Jul 02, 2018 | 19.04 | 19.04 | 18.89 | 19.04 | 39,891 | +0.07(+0.36%) |
Jun 29, 2018 | 18.88 | 18.97 | 29,422 | +0.07(+0.37%) | ||
Jun 28, 2018 | 18.94 | 18.95 | 18.89 | 18.90 | 36,576 | -0.03(-0.16%) |
Jun 27, 2018 | 18.90 | 18.98 | 18.86 | 18.93 | 34,136 | -0.03(-0.16%) |
Jun 26, 2018 | 19.00 | 19.00 | 18.93 | 18.97 | 41,751 | +0.02(+0.08%) |
Jun 25, 2018 | 18.98 | 18.98 | 18.93 | 18.95 | 47,024 | +0.00(+0.00%) |
Jun 22, 2018 | 18.97 | 18.97 | 18.88 | 18.95 | 25,409 | +0.02(+0.12%) |
Jun 21, 2018 | 18.95 | 18.95 | 18.92 | 18.93 | 28,658 | -0.02(-0.12%) |
Jun 20, 2018 | 19.00 | 19.00 | 18.95 | 18.95 | 27,949 | +0.01(+0.06%) |
Jun 19, 2018 | 18.93 | 18.95 | 18.90 | 18.94 | 28,658 | -0.02(-0.10%) |
Jun 18, 2018 | 18.91 | 18.98 | 18.91 | 18.96 | 34,760 | +0.02(+0.08%) |
Jun 15, 2018 | 19.02 | 18.92 | 18.94 | 52,889 | +0.03(+0.16%) | |
Jun 14, 2018 | 18.93 | 18.98 | 18.90 | 18.91 | 45,332 | +0.01(+0.04%) |
Jun 13, 2018 | 19.04 | 19.04 | 18.88 | 18.90 | 43,891 | -0.04(-0.20%) |
Jun 12, 2018 | 18.97 | 18.97 | 18.89 | 18.94 | 31,127 | +0.00(+0.00%) |
Jun 11, 2018 | 18.93 | 18.98 | 18.93 | 18.94 | 35,254 | -0.05(-0.25%) |
Jun 08, 2018 | 18.93 | 18.99 | 18.93 | 18.99 | 28,603 | +0.04(+0.21%) |
Jun 07, 2018 | 18.95 | 18.99 | 18.91 | 18.95 | 42,698 | +0.04(+0.21%) |
Jun 06, 2018 | 18.91 | 18.91 | 50,831 | -0.02(-0.08%) | ||
Jun 05, 2018 | 18.93 | 18.93 | 18.78 | 18.93 | 41,276 | +0.02(+0.08%) |
Jun 04, 2018 | 18.86 | 18.91 | 18.80 | 18.91 | 48,386 | +0.09(+0.50%) |
Jun 01, 2018 | 18.86 | 18.86 | 18.76 | 18.82 | 43,587 | +0.00(+0.00%) |
May 31, 2018 | 18.72 | 18.82 | 18.72 | 18.82 | 1,519,064 | -0.04(-0.21%) |
May 30, 2018 | 18.86 | 18.86 | 18.77 | 18.86 | 94,685 | +0.06(+0.33%) |
May 29, 2018 | 18.73 | 18.80 | 18.73 | 18.79 | 2,341,991 | -0.03(-0.17%) |
May 25, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.07(+0.35%) | |
May 24, 2018 | 18.74 | 18.76 | 18.74 | 18.76 | 2,177 | +0.05(+0.29%) |
May 23, 2018 | 18.70 | 18.73 | 18.68 | 18.71 | 18,243 | +0.05(+0.27%) |
May 22, 2018 | 18.72 | 18.72 | 18.65 | 18.65 | 9,014 | -0.04(-0.21%) |
May 21, 2018 | 18.70 | 18.73 | 18.69 | 18.69 | 9,040 | -0.01(-0.04%) |
May 18, 2018 | 18.70 | 18.71 | 18.64 | 18.70 | 7,903 | +0.02(+0.13%) |
May 17, 2018 | 18.79 | 18.79 | 18.68 | 18.68 | 14,967 | +0.02(+0.08%) |
May 16, 2018 | 18.79 | 18.79 | 18.65 | 18.66 | 30,881 | -0.11(-0.58%) |
May 15, 2018 | 18.72 | 18.78 | 18.69 | 18.77 | 7,295 | +0.01(+0.05%) |
May 14, 2018 | 18.87 | 18.87 | 18.76 | 18.76 | 10,412 | -0.02(-0.08%) |
May 11, 2018 | 18.82 | 18.82 | 18.72 | 18.78 | 10,028 | +0.11(+0.58%) |
May 10, 2018 | 18.78 | 18.78 | 18.67 | 18.67 | 9,592 | -0.04(-0.22%) |
May 09, 2018 | 18.77 | 18.77 | 18.65 | 18.71 | 11,577 | +0.05(+0.26%) |
May 08, 2018 | 18.78 | 18.79 | 18.66 | 18.66 | 14,692 | -0.09(-0.48%) |
May 07, 2018 | 18.83 | 18.83 | 18.75 | 18.75 | 8,113 | -0.00(-0.02%) |
May 04, 2018 | 18.80 | 18.80 | 18.73 | 18.76 | 12,667 | +0.09(+0.50%) |
May 03, 2018 | 18.73 | 18.77 | 18.66 | 18.66 | 61,164 | -0.16(-0.85%) |
May 02, 2018 | 18.77 | 18.83 | 18.77 | 18.82 | 14,530 | +0.09(+0.48%) |