Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.66 | 19.66 | 19.60 | 19.60 | 28,478 | +0.01(+0.06%) |
Jul 30, 2018 | 19.62 | 19.62 | 19.58 | 19.58 | 13,446 | +0.01(+0.06%) |
Jul 27, 2018 | 19.62 | 19.62 | 19.52 | 19.57 | 11,350 | +0.00(+0.00%) |
Jul 26, 2018 | 19.63 | 19.63 | 19.54 | 19.57 | 26,115 | +0.05(+0.25%) |
Jul 25, 2018 | 19.58 | 19.58 | 19.50 | 19.53 | 258,941 | +0.01(+0.06%) |
Jul 24, 2018 | 19.55 | 19.55 | 19.51 | 19.51 | 8,999 | -0.01(-0.08%) |
Jul 23, 2018 | 19.50 | 19.55 | 19.49 | 19.53 | 60,486 | +0.01(+0.06%) |
Jul 20, 2018 | 19.54 | 19.54 | 19.49 | 19.52 | 8,213 | +0.00(+0.02%) |
Jul 19, 2018 | 19.50 | 19.52 | 19.50 | 19.51 | 10,607 | -0.01(-0.04%) |
Jul 18, 2018 | 19.48 | 19.56 | 19.48 | 19.52 | 302,055 | +0.01(+0.04%) |
Jul 17, 2018 | 19.48 | 19.53 | 19.44 | 19.51 | 49,424 | +0.02(+0.11%) |
Jul 16, 2018 | 19.47 | 19.51 | 19.46 | 19.49 | 16,219 | +0.00(+0.00%) |
Jul 13, 2018 | 19.49 | 19.54 | 19.48 | 19.49 | 196,218 | +0.02(+0.11%) |
Jul 12, 2018 | 19.46 | 19.48 | 19.45 | 19.47 | 75,934 | +0.02(+0.08%) |
Jul 11, 2018 | 19.45 | 19.46 | 19.42 | 19.46 | 24,293 | +0.01(+0.08%) |
Jul 10, 2018 | 19.47 | 19.49 | 19.44 | 19.44 | 11,126 | -0.01(-0.04%) |
Jul 09, 2018 | 19.48 | 19.49 | 19.45 | 19.45 | 14,893 | -0.04(-0.19%) |
Jul 06, 2018 | 19.48 | 19.49 | 19.45 | 19.49 | 23,458 | +0.06(+0.29%) |
Jul 05, 2018 | 19.43 | 19.43 | 19.39 | 19.43 | 16,992 | +0.07(+0.36%) |
Jul 03, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.02(+0.11%) | |
Jul 02, 2018 | 19.33 | 19.36 | 19.24 | 19.34 | 9,433 | -0.03(-0.18%) |
Jun 29, 2018 | 19.39 | 19.43 | 19.34 | 19.37 | 28,484 | -0.03(-0.18%) |
Jun 28, 2018 | 19.39 | 19.45 | 19.35 | 19.41 | 17,846 | -0.02(-0.11%) |
Jun 27, 2018 | 19.47 | 19.47 | 19.43 | 19.43 | 4,674 | -0.03(-0.16%) |
Jun 26, 2018 | 19.47 | 19.47 | 19.45 | 19.46 | 14,199 | -0.02(-0.13%) |
Jun 25, 2018 | 19.47 | 19.49 | 19.45 | 19.48 | 67,674 | -0.01(-0.08%) |
Jun 22, 2018 | 19.50 | 19.52 | 19.47 | 19.50 | 8,319 | +0.04(+0.19%) |
Jun 21, 2018 | 19.51 | 19.53 | 19.46 | 19.46 | 36,226 | -0.07(-0.33%) |
Jun 20, 2018 | 19.51 | 19.54 | 19.50 | 19.53 | 11,546 | -0.02(-0.08%) |
Jun 19, 2018 | 19.53 | 19.54 | 19.51 | 19.54 | 21,446 | -0.01(-0.04%) |
Jun 18, 2018 | 19.59 | 19.59 | 19.52 | 19.55 | 6,294 | -0.01(-0.05%) |
Jun 15, 2018 | 19.67 | 19.52 | 19.56 | 5,389 | +0.04(+0.20%) | |
Jun 14, 2018 | 19.56 | 19.59 | 19.52 | 19.52 | 26,375 | +0.05(+0.27%) |
Jun 13, 2018 | 19.56 | 19.60 | 19.47 | 19.47 | 13,330 | -0.08(-0.41%) |
Jun 12, 2018 | 19.52 | 19.56 | 19.49 | 19.55 | 114,628 | +0.03(+0.17%) |
Jun 11, 2018 | 19.47 | 19.53 | 19.47 | 19.52 | 28,370 | +0.06(+0.29%) |
Jun 08, 2018 | 19.47 | 19.50 | 19.46 | 19.46 | 5,182 | -0.06(-0.31%) |
Jun 07, 2018 | 19.49 | 19.52 | 19.46 | 19.52 | 41,907 | +0.06(+0.30%) |
Jun 06, 2018 | 19.42 | 19.47 | 19.42 | 19.46 | 98,609 | +0.01(+0.05%) |
Jun 05, 2018 | 19.44 | 19.48 | 19.41 | 19.45 | 8,418 | +0.01(+0.06%) |
Jun 04, 2018 | 19.47 | 19.47 | 19.41 | 19.44 | 15,874 | +0.03(+0.13%) |
Jun 01, 2018 | 19.41 | 19.43 | 19.39 | 19.41 | 3,616 | +0.03(+0.15%) |
May 31, 2018 | 19.38 | 19.40 | 19.35 | 19.38 | 121,374 | +0.00(+0.02%) |
May 30, 2018 | 19.43 | 19.43 | 19.35 | 19.38 | 163,854 | -0.01(-0.06%) |
May 29, 2018 | 19.42 | 19.42 | 19.32 | 19.39 | 23,639 | -0.05(-0.26%) |
May 25, 2018 | 19.44 | 19.44 | 19.44 | 0 | -0.08(-0.41%) | |
May 24, 2018 | 19.48 | 19.53 | 19.46 | 19.52 | 6,843 | +0.05(+0.26%) |
May 23, 2018 | 19.47 | 19.51 | 19.43 | 19.47 | 9,229 | +0.00(+0.02%) |
May 22, 2018 | 19.46 | 19.49 | 19.45 | 19.47 | 22,650 | -0.01(-0.04%) |
May 21, 2018 | 19.49 | 19.50 | 19.45 | 19.48 | 13,711 | +0.02(+0.10%) |
May 18, 2018 | 19.46 | 19.51 | 19.44 | 19.46 | 5,098 | -0.03(-0.14%) |
May 17, 2018 | 19.47 | 19.52 | 19.45 | 19.48 | 12,447 | -0.01(-0.05%) |
May 16, 2018 | 19.46 | 19.50 | 19.43 | 19.49 | 12,500 | +0.01(+0.07%) |
May 15, 2018 | 19.49 | 19.50 | 19.45 | 19.48 | 19,905 | -0.06(-0.30%) |
May 14, 2018 | 19.48 | 19.79 | 19.48 | 19.54 | 125,004 | +0.01(+0.04%) |
May 11, 2018 | 19.45 | 19.53 | 19.41 | 19.53 | 186,566 | +0.12(+0.62%) |
May 10, 2018 | 19.42 | 19.46 | 19.40 | 19.41 | 113,195 | +0.07(+0.36%) |
May 09, 2018 | 19.30 | 19.37 | 19.30 | 19.34 | 9,833 | -0.05(-0.25%) |
May 08, 2018 | 19.35 | 19.41 | 19.34 | 19.39 | 15,002 | +0.03(+0.13%) |
May 07, 2018 | 19.43 | 19.43 | 19.36 | 19.36 | 13,627 | +0.04(+0.23%) |
May 04, 2018 | 19.30 | 19.35 | 19.30 | 19.32 | 8,058 | -0.01(-0.04%) |
May 03, 2018 | 19.33 | 19.37 | 19.29 | 19.32 | 21,634 | +0.01(+0.08%) |
May 02, 2018 | 19.34 | 19.35 | 19.30 | 19.31 | 9,885 | +0.02(+0.11%) |