Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.83 | 19.84 | 19.78 | 19.81 | 3,989,816 | +0.03(+0.15%) |
Jul 30, 2018 | 19.86 | 19.86 | 19.78 | 19.78 | 1,212,795 | -0.09(-0.47%) |
Jul 27, 2018 | 19.90 | 19.90 | 19.83 | 19.87 | 1,447,109 | +0.04(+0.22%) |
Jul 26, 2018 | 19.84 | 19.91 | 19.82 | 19.83 | 2,002,772 | +0.04(+0.18%) |
Jul 25, 2018 | 19.70 | 19.80 | 19.70 | 19.79 | 2,157,084 | +0.17(+0.85%) |
Jul 24, 2018 | 19.65 | 19.65 | 19.61 | 19.62 | 1,387,267 | -0.01(-0.04%) |
Jul 23, 2018 | 19.68 | 19.73 | 19.62 | 19.63 | 1,357,628 | -0.04(-0.22%) |
Jul 20, 2018 | 19.74 | 19.75 | 19.65 | 19.68 | 1,415,607 | +0.01(+0.04%) |
Jul 19, 2018 | 19.65 | 19.73 | 19.65 | 19.67 | 1,756,162 | -0.01(-0.07%) |
Jul 18, 2018 | 19.70 | 19.74 | 19.66 | 19.68 | 2,554,780 | -0.04(-0.18%) |
Jul 17, 2018 | 19.69 | 19.74 | 19.63 | 19.72 | 2,289,878 | -0.03(-0.15%) |
Jul 16, 2018 | 19.84 | 19.84 | 19.73 | 19.75 | 1,889,888 | +0.04(+0.18%) |
Jul 13, 2018 | 19.73 | 19.81 | 19.71 | 19.71 | 957,883 | +0.02(+0.11%) |
Jul 12, 2018 | 19.69 | 19.69 | 19.63 | 19.69 | 1,591,105 | +0.07(+0.37%) |
Jul 11, 2018 | 19.68 | 19.68 | 19.60 | 19.62 | 1,306,281 | -0.07(-0.37%) |
Jul 10, 2018 | 19.66 | 19.71 | 19.64 | 19.69 | 1,428,235 | +0.02(+0.11%) |
Jul 09, 2018 | 19.68 | 19.70 | 19.63 | 19.67 | 2,521,254 | +0.10(+0.52%) |
Jul 06, 2018 | 19.50 | 19.58 | 19.49 | 19.57 | 1,852,082 | +0.18(+0.93%) |
Jul 05, 2018 | 19.37 | 19.45 | 19.35 | 19.39 | 3,046,063 | +0.18(+0.94%) |
Jul 03, 2018 | 19.21 | 19.21 | 19.21 | 0 | +0.07(+0.34%) | |
Jul 02, 2018 | 19.11 | 19.16 | 19.08 | 19.14 | 3,124,913 | -0.01(-0.04%) |
Jun 29, 2018 | 19.25 | 19.14 | 19.15 | 2,397,621 | +0.01(+0.04%) | |
Jun 28, 2018 | 19.11 | 19.15 | 19.08 | 19.14 | 1,896,828 | +0.01(+0.04%) |
Jun 27, 2018 | 19.17 | 19.18 | 19.12 | 19.13 | 1,916,209 | +0.01(+0.04%) |
Jun 26, 2018 | 19.10 | 19.13 | 19.08 | 19.13 | 1,366,996 | +0.01(+0.08%) |
Jun 25, 2018 | 19.16 | 19.18 | 19.09 | 19.11 | 1,701,367 | -0.10(-0.53%) |
Jun 22, 2018 | 19.21 | 19.25 | 19.20 | 19.21 | 1,477,802 | +0.14(+0.72%) |
Jun 21, 2018 | 19.05 | 19.12 | 19.05 | 19.08 | 3,244,722 | +0.04(+0.19%) |
Jun 20, 2018 | 19.11 | 19.15 | 19.04 | 19.04 | 8,442,428 | +0.04(+0.19%) |
Jun 19, 2018 | 18.80 | 19.01 | 18.80 | 19.00 | 5,082,793 | -0.01(-0.08%) |
Jun 18, 2018 | 19.08 | 19.13 | 18.98 | 19.02 | 3,098,684 | -0.12(-0.61%) |
Jun 15, 2018 | 19.16 | 19.11 | 19.14 | 1,250,525 | +0.03(+0.15%) | |
Jun 14, 2018 | 19.23 | 19.26 | 19.09 | 19.11 | 1,990,823 | -0.01(-0.08%) |
Jun 13, 2018 | 19.11 | 19.17 | 19.06 | 19.12 | 2,468,752 | -0.07(-0.37%) |
Jun 12, 2018 | 19.19 | 19.21 | 19.17 | 19.19 | 1,309,393 | -0.06(-0.34%) |
Jun 11, 2018 | 19.28 | 19.29 | 19.26 | 19.26 | 1,012,811 | -0.04(-0.19%) |
Jun 08, 2018 | 19.26 | 19.32 | 19.26 | 19.29 | 1,057,289 | -0.01(-0.07%) |
Jun 07, 2018 | 19.38 | 19.38 | 19.29 | 19.31 | 1,974,749 | -0.04(-0.22%) |
Jun 06, 2018 | 19.33 | 19.35 | 1,379,026 | -0.07(-0.37%) | ||
Jun 05, 2018 | 19.39 | 19.44 | 19.36 | 19.42 | 1,859,682 | +0.06(+0.30%) |