Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.11 | 18.14 | 18.03 | 18.04 | 3,071,670 | +0.08(+0.44%) |
Jul 30, 2018 | 18.01 | 18.03 | 17.96 | 17.96 | 3,583,267 | -0.02(-0.09%) |
Jul 27, 2018 | 18.03 | 18.07 | 17.94 | 17.98 | 1,285,822 | +0.10(+0.57%) |
Jul 26, 2018 | 17.89 | 17.94 | 17.86 | 17.88 | 1,618,964 | -0.18(-1.00%) |
Jul 25, 2018 | 17.89 | 18.08 | 17.84 | 18.06 | 1,619,439 | +0.06(+0.31%) |
Jul 24, 2018 | 18.00 | 18.06 | 17.95 | 18.00 | 2,476,160 | +0.20(+1.11%) |
Jul 23, 2018 | 17.83 | 17.84 | 17.77 | 17.81 | 1,091,154 | -0.17(-0.96%) |
Jul 20, 2018 | 17.96 | 18.01 | 17.93 | 17.98 | 3,364,829 | +0.20(+1.11%) |
Jul 19, 2018 | 17.74 | 17.87 | 17.72 | 17.78 | 1,763,994 | -0.10(-0.57%) |
Jul 18, 2018 | 17.81 | 17.92 | 17.78 | 17.89 | 2,036,033 | +0.10(+0.58%) |
Jul 17, 2018 | 17.75 | 17.81 | 17.72 | 17.78 | 3,595,919 | -0.07(-0.40%) |
Jul 16, 2018 | 17.91 | 17.91 | 17.80 | 17.85 | 4,566,814 | -0.12(-0.66%) |
Jul 13, 2018 | 17.92 | 17.97 | 17.89 | 17.97 | 1,466,176 | -0.06(-0.35%) |
Jul 12, 2018 | 18.00 | 18.04 | 17.93 | 18.03 | 1,846,183 | +0.34(+1.91%) |
Jul 11, 2018 | 17.83 | 17.88 | 17.66 | 17.70 | 4,559,920 | -0.44(-2.43%) |
Jul 10, 2018 | 18.09 | 18.15 | 18.07 | 18.14 | 1,912,450 | -0.10(-0.56%) |
Jul 09, 2018 | 18.20 | 18.25 | 18.16 | 18.24 | 2,448,016 | +0.15(+0.83%) |
Jul 06, 2018 | 17.92 | 18.10 | 17.92 | 18.09 | 3,017,945 | +0.24(+1.37%) |
Jul 05, 2018 | 17.83 | 17.85 | 17.76 | 17.85 | 1,369,636 | +0.19(+1.07%) |
Jul 03, 2018 | 17.66 | 17.66 | 17.66 | 0 | +0.09(+0.54%) | |
Jul 02, 2018 | 17.50 | 17.59 | 17.49 | 17.56 | 2,713,148 | -0.24(-1.33%) |
Jun 29, 2018 | 17.81 | 17.80 | 2,092,267 | +0.09(+0.53%) | ||
Jun 28, 2018 | 17.59 | 17.74 | 17.57 | 17.70 | 3,569,369 | +0.24(+1.35%) |
Jun 27, 2018 | 17.63 | 17.75 | 17.46 | 17.47 | 4,548,472 | -0.16(-0.89%) |
Jun 26, 2018 | 17.63 | 17.66 | 17.54 | 17.63 | 2,169,085 | +0.13(+0.72%) |
Jun 25, 2018 | 17.65 | 17.66 | 17.46 | 17.50 | 4,052,949 | -0.36(-2.03%) |
Jun 22, 2018 | 17.90 | 17.92 | 17.81 | 17.86 | 2,043,508 | +0.25(+1.43%) |
Jun 21, 2018 | 17.66 | 17.69 | 17.59 | 17.61 | 2,754,046 | +0.06(+0.36%) |
Jun 20, 2018 | 17.57 | 17.59 | 17.47 | 17.55 | 2,815,472 | +0.17(+1.00%) |
Jun 19, 2018 | 17.39 | 17.25 | 17.37 | 3,397,171 | -0.14(-0.80%) | |
Jun 18, 2018 | 17.43 | 17.52 | 17.41 | 17.51 | 3,567,787 | +0.15(+0.84%) |
Jun 15, 2018 | 17.35 | 17.33 | 17.37 | 3,481,491 | +0.02(+0.09%) | |
Jun 14, 2018 | 17.50 | 17.50 | 17.35 | 17.35 | 2,014,454 | -0.16(-0.93%) |
Jun 13, 2018 | 17.54 | 17.61 | 17.41 | 17.51 | 1,673,294 | -0.02(-0.13%) |
Jun 12, 2018 | 17.63 | 17.65 | 17.52 | 17.54 | 1,086,994 | -0.23(-1.30%) |
Jun 11, 2018 | 17.70 | 17.79 | 17.70 | 17.77 | 839,833 | +0.09(+0.52%) |
Jun 08, 2018 | 17.66 | 17.70 | 17.62 | 17.68 | 1,668,392 | -0.01(-0.04%) |
Jun 07, 2018 | 17.82 | 17.83 | 17.66 | 17.68 | 1,596,653 | -0.14(-0.78%) |
Jun 06, 2018 | 17.82 | 17.68 | 17.82 | 1,642,912 | +0.25(+1.41%) | |
Jun 05, 2018 | 17.61 | 17.61 | 17.54 | 17.58 | 2,617,973 | -0.08(-0.44%) |
Jun 04, 2018 | 17.70 | 17.73 | 17.61 | 17.65 | 1,452,060 | +0.11(+0.62%) |
Jun 01, 2018 | 17.49 | 17.54 | 17.43 | 17.54 | 2,146,033 | +0.12(+0.66%) |
May 31, 2018 | 17.55 | 17.57 | 17.41 | 17.43 | 1,994,563 | -0.16(-0.92%) |
May 30, 2018 | 17.42 | 17.59 | 17.39 | 17.59 | 1,583,559 | +0.38(+2.20%) |
May 29, 2018 | 17.32 | 17.36 | 17.16 | 17.21 | 2,724,277 | -0.24(-1.37%) |
May 25, 2018 | 17.45 | 17.45 | 17.45 | 0 | -0.11(-0.62%) | |
May 24, 2018 | 17.55 | 17.58 | 17.44 | 17.56 | 1,231,978 | +0.02(+0.13%) |
May 23, 2018 | 17.46 | 17.54 | 17.44 | 17.54 | 1,626,809 | -0.09(-0.53%) |
May 22, 2018 | 17.75 | 17.75 | 17.61 | 17.63 | 1,477,195 | -0.12(-0.70%) |
May 21, 2018 | 17.66 | 17.75 | 17.66 | 17.75 | 1,407,832 | +0.22(+1.28%) |
May 18, 2018 | 17.55 | 17.58 | 17.52 | 17.53 | 1,415,597 | -0.12(-0.70%) |
May 17, 2018 | 17.65 | 17.70 | 17.59 | 17.65 | 1,411,959 | +0.02(+0.13%) |
May 16, 2018 | 17.59 | 17.67 | 17.58 | 17.63 | 1,835,451 | +0.16(+0.93%) |
May 15, 2018 | 17.47 | 17.53 | 17.41 | 17.47 | 1,879,546 | -0.22(-1.22%) |
May 14, 2018 | 17.75 | 17.77 | 17.67 | 17.68 | 1,446,834 | +0.04(+0.22%) |
May 11, 2018 | 17.65 | 17.69 | 17.62 | 17.65 | 1,361,232 | -0.02(-0.13%) |
May 10, 2018 | 17.58 | 17.67 | 17.53 | 17.67 | 1,328,842 | +0.21(+1.19%) |
May 09, 2018 | 17.36 | 17.46 | 17.36 | 17.46 | 1,495,051 | +0.08(+0.44%) |
May 08, 2018 | 17.34 | 17.38 | 17.29 | 17.38 | 1,753,295 | -0.08(-0.44%) |
May 07, 2018 | 17.44 | 17.52 | 17.43 | 17.46 | 1,539,032 | -0.09(-0.53%) |
May 04, 2018 | 17.31 | 17.58 | 17.29 | 17.55 | 1,655,745 | +0.02(+0.13%) |
May 03, 2018 | 17.48 | 17.57 | 17.32 | 17.53 | 2,370,834 | +0.16(+0.93%) |
May 02, 2018 | 17.37 | 17.51 | 17.32 | 17.37 | 1,614,411 | +0.15(+0.85%) |