Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.91 | 20.00 | 19.79 | 19.83 | 22,532 | +0.05(+0.25%) |
Jul 30, 2018 | 19.80 | 19.87 | 19.76 | 19.78 | 18,879 | +0.21(+1.10%) |
Jul 27, 2018 | 19.57 | 19.63 | 19.48 | 19.57 | 35,900 | +0.12(+0.59%) |
Jul 26, 2018 | 19.47 | 19.53 | 19.43 | 19.45 | 91,221 | -0.28(-1.42%) |
Jul 25, 2018 | 19.55 | 19.73 | 19.50 | 19.73 | 39,510 | +0.09(+0.48%) |
Jul 24, 2018 | 19.62 | 19.82 | 19.60 | 19.64 | 34,185 | -0.04(-0.18%) |
Jul 23, 2018 | 19.75 | 19.83 | 19.60 | 19.67 | 18,570 | -0.17(-0.86%) |
Jul 20, 2018 | 19.60 | 19.88 | 19.59 | 19.84 | 26,400 | +0.04(+0.20%) |
Jul 19, 2018 | 19.59 | 19.86 | 19.59 | 19.80 | 25,539 | +0.21(+1.05%) |
Jul 18, 2018 | 19.39 | 19.69 | 19.38 | 19.59 | 28,457 | -0.11(-0.56%) |
Jul 17, 2018 | 19.49 | 19.79 | 19.47 | 19.70 | 26,672 | -0.03(-0.13%) |
Jul 16, 2018 | 19.77 | 19.83 | 19.62 | 19.73 | 30,154 | -0.14(-0.70%) |
Jul 13, 2018 | 19.71 | 19.95 | 19.67 | 19.87 | 9,848 | +0.01(+0.03%) |
Jul 12, 2018 | 19.59 | 19.91 | 19.59 | 19.86 | 10,935 | +0.07(+0.38%) |
Jul 11, 2018 | 20.04 | 20.04 | 19.64 | 19.79 | 278,442 | -0.51(-2.49%) |
Jul 10, 2018 | 20.31 | 20.33 | 20.19 | 20.30 | 23,365 | -0.01(-0.05%) |
Jul 09, 2018 | 20.28 | 20.35 | 20.25 | 20.30 | 31,079 | +0.16(+0.77%) |
Jul 06, 2018 | 20.03 | 20.22 | 20.00 | 20.15 | 44,147 | +0.02(+0.12%) |
Jul 05, 2018 | 20.19 | 20.32 | 20.10 | 20.12 | 12,381 | +0.41(+2.05%) |
Jul 03, 2018 | 19.72 | 19.72 | 19.72 | 0 | +0.33(+1.70%) | |
Jul 02, 2018 | 19.35 | 19.48 | 19.28 | 19.39 | 21,540 | -0.15(-0.77%) |
Jun 29, 2018 | 19.57 | 19.69 | 19.43 | 19.54 | 30,293 | +0.05(+0.28%) |
Jun 28, 2018 | 19.48 | 19.63 | 19.33 | 19.48 | 50,533 | +0.16(+0.80%) |
Jun 27, 2018 | 19.53 | 19.65 | 19.21 | 19.33 | 19,878 | -0.06(-0.31%) |
Jun 26, 2018 | 19.32 | 19.71 | 19.22 | 19.39 | 20,861 | +0.16(+0.81%) |
Jun 25, 2018 | 19.15 | 19.30 | 19.11 | 19.23 | 15,284 | -0.14(-0.70%) |
Jun 22, 2018 | 19.45 | 19.99 | 19.36 | 19.37 | 21,946 | +0.53(+2.81%) |
Jun 21, 2018 | 18.83 | 19.10 | 18.72 | 18.84 | 19,529 | -0.10(-0.53%) |
Jun 20, 2018 | 19.10 | 19.32 | 18.74 | 18.94 | 22,407 | -0.35(-1.81%) |
Jun 19, 2018 | 19.08 | 19.32 | 19.03 | 19.29 | 133,919 | -0.01(-0.05%) |
Jun 18, 2018 | 19.22 | 19.35 | 19.19 | 19.30 | 43,625 | -0.68(-3.38%) |
Jun 15, 2018 | 19.99 | 19.78 | 19.98 | 26,104 | +0.05(+0.23%) | |
Jun 14, 2018 | 19.94 | 20.04 | 19.85 | 19.93 | 13,568 | -0.12(-0.62%) |
Jun 13, 2018 | 20.04 | 20.12 | 19.93 | 20.05 | 21,100 | +0.05(+0.25%) |
Jun 12, 2018 | 20.25 | 20.25 | 19.98 | 20.00 | 28,738 | -0.41(-1.98%) |
Jun 11, 2018 | 20.29 | 20.43 | 20.24 | 20.41 | 120,084 | +0.33(+1.64%) |
Jun 08, 2018 | 20.23 | 20.23 | 19.96 | 20.08 | 30,052 | -0.27(-1.33%) |
Jun 07, 2018 | 20.20 | 20.46 | 20.17 | 20.35 | 72,183 | +0.39(+1.95%) |
Jun 06, 2018 | 19.74 | 19.97 | 19.69 | 19.96 | 64,730 | +0.82(+4.28%) |
Jun 05, 2018 | 19.17 | 19.25 | 19.07 | 19.14 | 21,857 | -0.04(-0.21%) |
Jun 04, 2018 | 19.35 | 19.39 | 19.17 | 19.18 | 29,757 | -0.03(-0.16%) |
Jun 01, 2018 | 19.27 | 19.29 | 19.12 | 19.21 | 20,142 | +0.16(+0.84%) |
May 31, 2018 | 18.96 | 19.21 | 18.87 | 19.05 | 39,729 | +0.03(+0.13%) |
May 30, 2018 | 18.77 | 19.11 | 18.64 | 19.02 | 53,629 | +1.02(+5.69%) |
May 29, 2018 | 18.05 | 18.11 | 17.87 | 18.00 | 23,092 | -0.46(-2.49%) |
May 25, 2018 | 18.46 | 18.46 | 18.46 | 0 | -0.65(-3.40%) | |
May 24, 2018 | 19.23 | 19.28 | 19.02 | 19.11 | 47,611 | -0.14(-0.73%) |
May 23, 2018 | 19.37 | 19.51 | 19.14 | 19.25 | 25,396 | -0.83(-4.13%) |
May 22, 2018 | 20.26 | 20.27 | 20.03 | 20.08 | 36,182 | -0.11(-0.54%) |
May 21, 2018 | 20.20 | 20.20 | 20.05 | 20.19 | 27,615 | +0.07(+0.35%) |
May 18, 2018 | 20.13 | 20.15 | 19.99 | 20.12 | 22,680 | -0.06(-0.30%) |
May 17, 2018 | 20.13 | 20.21 | 20.08 | 20.18 | 29,067 | +0.32(+1.61%) |
May 16, 2018 | 19.68 | 19.89 | 19.65 | 19.86 | 21,478 | +0.03(+0.15%) |
May 15, 2018 | 19.68 | 19.92 | 19.68 | 19.83 | 17,370 | -0.05(-0.25%) |
May 14, 2018 | 19.85 | 19.96 | 19.80 | 19.88 | 20,844 | +0.02(+0.10%) |
May 11, 2018 | 19.87 | 19.89 | 19.81 | 19.86 | 35,571 | +0.18(+0.91%) |
May 10, 2018 | 19.60 | 19.71 | 19.52 | 19.68 | 28,787 | -0.04(-0.20%) |
May 09, 2018 | 19.41 | 19.73 | 19.39 | 19.72 | 27,892 | +0.47(+2.44%) |
May 08, 2018 | 19.19 | 19.25 | 19.05 | 19.25 | 65,301 | +0.06(+0.31%) |
May 07, 2018 | 19.25 | 19.43 | 19.18 | 19.19 | 27,333 | -0.04(-0.18%) |
May 04, 2018 | 18.94 | 19.27 | 18.94 | 19.23 | 26,662 | +0.04(+0.21%) |
May 03, 2018 | 19.02 | 19.20 | 18.91 | 19.18 | 19,480 | +0.24(+1.27%) |
May 02, 2018 | 19.17 | 19.17 | 18.89 | 18.95 | 38,567 | +0.12(+0.66%) |