Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.79 | 18.84 | 18.78 | 18.78 | 53,575 | -0.05(-0.29%) |
Jul 30, 2018 | 18.81 | 18.84 | 18.76 | 18.83 | 188,591 | +0.06(+0.33%) |
Jul 27, 2018 | 18.76 | 18.83 | 18.76 | 18.77 | 25,587 | -0.02(-0.09%) |
Jul 26, 2018 | 18.76 | 18.81 | 18.76 | 18.79 | 53,023 | +0.04(+0.21%) |
Jul 25, 2018 | 18.74 | 18.76 | 18.74 | 18.75 | 9,234 | +0.02(+0.12%) |
Jul 24, 2018 | 18.73 | 18.78 | 18.73 | 18.73 | 11,230 | -0.03(-0.15%) |
Jul 23, 2018 | 18.73 | 18.79 | 18.73 | 18.75 | 3,440 | +0.02(+0.11%) |
Jul 20, 2018 | 18.75 | 18.75 | 18.73 | 18.73 | 15,436 | -0.03(-0.13%) |
Jul 19, 2018 | 18.74 | 18.78 | 18.73 | 18.76 | 18,437 | +0.02(+0.13%) |
Jul 18, 2018 | 18.72 | 18.76 | 18.72 | 18.73 | 11,392 | -0.02(-0.08%) |
Jul 17, 2018 | 18.73 | 18.78 | 18.73 | 18.75 | 30,864 | +0.01(+0.04%) |
Jul 16, 2018 | 18.74 | 18.77 | 18.73 | 18.74 | 17,230 | -0.01(-0.04%) |
Jul 13, 2018 | 18.73 | 18.80 | 18.73 | 18.75 | 15,911 | +0.00(+0.02%) |
Jul 12, 2018 | 18.73 | 18.77 | 18.73 | 18.75 | 8,194 | +0.01(+0.04%) |
Jul 11, 2018 | 18.73 | 18.77 | 18.72 | 18.74 | 138,355 | +0.02(+0.10%) |
Jul 10, 2018 | 18.75 | 18.75 | 18.71 | 18.72 | 24,259 | +0.02(+0.08%) |
Jul 09, 2018 | 18.72 | 18.75 | 18.70 | 18.70 | 12,791 | -0.02(-0.08%) |
Jul 06, 2018 | 18.70 | 18.72 | 18.65 | 18.72 | 147,032 | +0.05(+0.25%) |
Jul 05, 2018 | 18.65 | 18.69 | 18.62 | 18.67 | 21,150 | +0.08(+0.41%) |
Jul 03, 2018 | 18.60 | 18.60 | 18.60 | 0 | -0.01(-0.04%) | |
Jul 02, 2018 | 18.62 | 18.65 | 18.60 | 18.60 | 15,124 | -0.04(-0.20%) |
Jun 29, 2018 | 18.63 | 18.68 | 18.62 | 18.64 | 38,463 | +0.01(+0.07%) |
Jun 28, 2018 | 18.70 | 18.70 | 18.63 | 18.63 | 29,870 | -0.06(-0.33%) |
Jun 27, 2018 | 18.65 | 18.69 | 18.65 | 18.69 | 14,156 | +0.03(+0.17%) |
Jun 26, 2018 | 18.67 | 18.69 | 18.64 | 18.66 | 303,692 | -0.02(-0.10%) |
Jun 25, 2018 | 18.70 | 18.70 | 18.67 | 18.68 | 14,147 | +0.01(+0.06%) |
Jun 22, 2018 | 18.71 | 18.71 | 18.66 | 18.67 | 19,691 | +0.05(+0.25%) |
Jun 21, 2018 | 18.61 | 18.72 | 18.61 | 18.62 | 68,288 | +0.01(+0.04%) |
Jun 20, 2018 | 18.66 | 18.70 | 18.61 | 18.61 | 17,935 | -0.01(-0.03%) |
Jun 19, 2018 | 18.63 | 18.67 | 18.61 | 18.62 | 21,938 | -0.02(-0.08%) |
Jun 18, 2018 | 18.69 | 18.69 | 18.59 | 18.63 | 27,367 | -0.06(-0.33%) |
Jun 15, 2018 | 18.71 | 18.65 | 18.69 | 64,087 | +0.03(+0.18%) | |
Jun 14, 2018 | 18.69 | 18.69 | 18.64 | 18.66 | 20,117 | +0.02(+0.12%) |
Jun 13, 2018 | 18.64 | 18.69 | 18.60 | 18.64 | 326,402 | +0.01(+0.07%) |
Jun 12, 2018 | 18.65 | 18.68 | 18.63 | 18.63 | 40,620 | -0.04(-0.21%) |
Jun 11, 2018 | 18.66 | 18.71 | 18.64 | 18.66 | 23,652 | -0.01(-0.04%) |
Jun 08, 2018 | 18.69 | 18.72 | 18.67 | 18.67 | 29,034 | -0.01(-0.04%) |
Jun 07, 2018 | 18.66 | 18.71 | 18.66 | 18.68 | 24,370 | +0.02(+0.12%) |
Jun 06, 2018 | 18.67 | 18.72 | 18.64 | 18.66 | 20,361 | -0.03(-0.16%) |
Jun 05, 2018 | 18.68 | 18.69 | 18.66 | 18.69 | 21,486 | +0.01(+0.07%) |
Jun 04, 2018 | 18.69 | 18.69 | 18.66 | 18.67 | 13,725 | +0.02(+0.13%) |
Jun 01, 2018 | 18.70 | 18.71 | 18.64 | 18.65 | 22,008 | -0.05(-0.26%) |
May 31, 2018 | 18.64 | 18.71 | 18.64 | 18.70 | 17,996 | -0.04(-0.19%) |
May 30, 2018 | 18.62 | 18.75 | 18.60 | 18.73 | 16,013 | +0.01(+0.05%) |
May 29, 2018 | 18.73 | 18.73 | 18.65 | 18.72 | 15,950 | +0.03(+0.14%) |
May 25, 2018 | 18.70 | 18.70 | 18.70 | 0 | -0.04(-0.19%) | |
May 24, 2018 | 18.67 | 18.74 | 18.67 | 18.73 | 11,161 | +0.06(+0.33%) |
May 23, 2018 | 18.66 | 18.69 | 18.66 | 18.67 | 18,795 | +0.02(+0.12%) |
May 22, 2018 | 18.65 | 18.69 | 18.63 | 18.65 | 10,873 | +0.01(+0.03%) |
May 21, 2018 | 18.68 | 18.68 | 18.62 | 18.64 | 30,195 | -0.03(-0.14%) |
May 18, 2018 | 18.61 | 18.67 | 18.61 | 18.67 | 10,692 | +0.03(+0.18%) |
May 17, 2018 | 18.62 | 18.68 | 18.62 | 18.64 | 14,504 | +0.01(+0.03%) |
May 16, 2018 | 18.68 | 18.68 | 18.62 | 18.63 | 14,886 | -0.05(-0.29%) |
May 15, 2018 | 18.69 | 18.70 | 18.65 | 18.68 | 28,538 | -0.04(-0.21%) |
May 14, 2018 | 18.65 | 18.75 | 18.65 | 18.73 | 27,358 | +0.06(+0.30%) |
May 11, 2018 | 18.67 | 18.72 | 18.26 | 18.67 | 144,974 | +0.01(+0.04%) |
May 10, 2018 | 18.67 | 18.67 | 18.63 | 18.66 | 47,264 | +0.02(+0.08%) |
May 09, 2018 | 18.59 | 18.65 | 18.59 | 18.65 | 18,975 | +0.01(+0.04%) |
May 08, 2018 | 18.63 | 18.65 | 18.61 | 18.64 | 9,764 | +0.02(+0.08%) |
May 07, 2018 | 18.65 | 18.69 | 18.62 | 18.62 | 42,491 | -0.03(-0.18%) |
May 04, 2018 | 18.62 | 18.71 | 18.62 | 18.66 | 21,263 | +0.01(+0.05%) |
May 03, 2018 | 18.64 | 18.68 | 18.64 | 18.65 | 28,406 | -0.01(-0.08%) |
May 02, 2018 | 18.68 | 18.71 | 18.65 | 18.66 | 41,505 | -0.05(-0.28%) |