Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.57 | 18.59 | 18.46 | 18.47 | 470,724 | -0.06(-0.33%) |
Jul 30, 2018 | 18.67 | 18.67 | 18.51 | 18.53 | 325,848 | -0.04(-0.23%) |
Jul 27, 2018 | 18.73 | 18.74 | 18.51 | 18.57 | 372,540 | -0.02(-0.10%) |
Jul 26, 2018 | 18.64 | 18.70 | 18.57 | 18.59 | 78,927 | -0.15(-0.79%) |
Jul 25, 2018 | 18.54 | 18.76 | 18.46 | 18.74 | 175,438 | +0.25(+1.37%) |
Jul 24, 2018 | 18.54 | 18.66 | 18.43 | 18.48 | 175,088 | +0.15(+0.81%) |
Jul 23, 2018 | 18.36 | 18.37 | 18.29 | 18.33 | 144,909 | -0.05(-0.28%) |
Jul 20, 2018 | 18.36 | 18.46 | 18.36 | 18.39 | 61,914 | +0.11(+0.62%) |
Jul 19, 2018 | 18.26 | 18.35 | 18.21 | 18.27 | 106,313 | -0.16(-0.85%) |
Jul 18, 2018 | 18.42 | 18.47 | 18.36 | 18.43 | 290,374 | -0.04(-0.24%) |
Jul 17, 2018 | 18.35 | 18.49 | 18.27 | 18.47 | 220,242 | +0.10(+0.57%) |
Jul 16, 2018 | 18.37 | 18.38 | 18.31 | 18.37 | 282,807 | -0.02(-0.10%) |
Jul 13, 2018 | 18.39 | 18.25 | 18.39 | 156,150 | +0.03(+0.14%) | |
Jul 12, 2018 | 18.32 | 18.42 | 18.26 | 18.36 | 67,876 | +0.18(+1.01%) |
Jul 11, 2018 | 18.26 | 18.40 | 18.15 | 18.18 | 174,247 | -0.31(-1.70%) |
Jul 10, 2018 | 18.43 | 18.49 | 18.41 | 18.49 | 135,306 | +0.04(+0.24%) |
Jul 09, 2018 | 18.43 | 18.32 | 18.32 | 18.45 | 161,640 | +0.19(+1.05%) |
Jul 06, 2018 | 17.99 | 18.33 | 17.99 | 18.26 | 238,478 | +0.17(+0.97%) |
Jul 05, 2018 | 18.12 | 18.18 | 18.02 | 18.08 | 246,582 | -0.05(-0.29%) |
Jul 03, 2018 | 18.13 | 18.13 | 18.13 | 0 | +0.12(+0.68%) | |
Jul 02, 2018 | 17.90 | 18.06 | 17.02 | 18.01 | 286,616 | -0.16(-0.86%) |
Jun 29, 2018 | 18.13 | 18.25 | 18.07 | 18.17 | 231,774 | +0.23(+1.26%) |
Jun 28, 2018 | 17.92 | 18.00 | 17.78 | 17.94 | 331,061 | -0.03(-0.15%) |
Jun 27, 2018 | 18.31 | 18.36 | 17.97 | 17.97 | 280,750 | -0.31(-1.67%) |
Jun 26, 2018 | 18.33 | 18.36 | 18.33 | 18.27 | 144,956 | +0.00(+0.00%) |
Jun 25, 2018 | 18.40 | 18.43 | 18.19 | 18.27 | 315,963 | -0.35(-1.87%) |
Jun 22, 2018 | 18.62 | 18.73 | 18.59 | 18.62 | 357,218 | +0.13(+0.71%) |
Jun 21, 2018 | 18.67 | 18.76 | 18.49 | 18.49 | 389,878 | -0.24(-1.30%) |
Jun 20, 2018 | 18.63 | 18.99 | 18.63 | 18.74 | 287,997 | +0.02(+0.09%) |
Jun 19, 2018 | 18.77 | 18.77 | 18.55 | 18.72 | 218,987 | -0.29(-1.55%) |
Jun 18, 2018 | 19.07 | 19.07 | 18.90 | 19.01 | 73,313 | -0.09(-0.45%) |
Jun 15, 2018 | 19.26 | 19.02 | 19.10 | 108,147 | -0.16(-0.85%) | |
Jun 14, 2018 | 19.33 | 19.38 | 19.26 | 19.26 | 250,303 | -0.07(-0.36%) |
Jun 13, 2018 | 19.41 | 19.48 | 19.29 | 19.33 | 220,864 | +0.01(+0.05%) |
Jun 12, 2018 | 19.47 | 19.47 | 19.31 | 19.32 | 104,130 | -0.03(-0.18%) |
Jun 11, 2018 | 19.36 | 19.40 | 19.30 | 19.36 | 179,166 | +0.08(+0.40%) |
Jun 08, 2018 | 19.25 | 19.29 | 19.13 | 19.28 | 56,816 | +0.10(+0.54%) |
Jun 07, 2018 | 19.34 | 19.43 | 19.13 | 19.18 | 228,412 | -0.21(-1.07%) |
Jun 06, 2018 | 19.25 | 19.39 | 19.23 | 19.38 | 107,815 | +0.21(+1.08%) |
Jun 05, 2018 | 19.19 | 19.24 | 19.12 | 19.18 | 233,062 | -0.03(-0.13%) |
Jun 04, 2018 | 19.18 | 19.23 | 19.13 | 19.20 | 106,363 | +0.12(+0.63%) |
Jun 01, 2018 | 18.89 | 19.12 | 18.89 | 19.08 | 128,094 | +0.22(+1.15%) |
May 31, 2018 | 18.93 | 18.93 | 18.80 | 18.87 | 413,107 | -0.07(-0.37%) |
May 30, 2018 | 18.73 | 18.93 | 18.67 | 18.93 | 150,858 | +0.23(+1.25%) |
May 29, 2018 | 18.81 | 18.87 | 18.61 | 18.70 | 257,143 | -0.37(-1.95%) |
May 25, 2018 | 19.07 | 19.07 | 19.07 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 19.09 | 19.13 | 18.97 | 19.07 | 89,549 | -0.05(-0.27%) |
May 23, 2018 | 19.06 | 19.15 | 19.02 | 19.12 | 163,396 | -0.19(-0.98%) |
May 22, 2018 | 19.31 | 19.38 | 19.26 | 19.31 | 100,143 | +0.03(+0.13%) |
May 21, 2018 | 19.34 | 19.44 | 19.23 | 19.29 | 157,747 | +0.10(+0.50%) |
May 18, 2018 | 19.19 | 19.24 | 19.13 | 19.19 | 91,954 | -0.06(-0.31%) |
May 17, 2018 | 19.29 | 19.35 | 19.24 | 19.25 | 246,352 | -0.09(-0.45%) |
May 16, 2018 | 19.31 | 19.39 | 19.27 | 19.34 | 73,457 | +0.03(+0.18%) |
May 15, 2018 | 19.27 | 19.33 | 19.12 | 19.31 | 246,745 | -0.13(-0.67%) |
May 14, 2018 | 19.47 | 19.56 | 19.44 | 19.44 | 115,567 | +0.00(+0.00%) |
May 11, 2018 | 19.46 | 19.58 | 19.38 | 19.44 | 135,714 | +0.00(+0.00%) |
May 10, 2018 | 19.31 | 19.44 | 19.29 | 19.44 | 83,245 | +0.19(+0.99%) |
May 09, 2018 | 19.18 | 19.28 | 19.18 | 19.25 | 203,920 | +0.05(+0.27%) |
May 08, 2018 | 19.29 | 19.29 | 19.08 | 19.19 | 69,379 | +0.00(+0.00%) |
May 07, 2018 | 19.10 | 19.24 | 19.09 | 19.19 | 147,618 | +0.10(+0.50%) |
May 04, 2018 | 18.92 | 19.13 | 18.89 | 19.10 | 47,287 | +0.03(+0.18%) |
May 03, 2018 | 19.06 | 19.09 | 18.87 | 19.06 | 68,377 | -0.01(-0.05%) |
May 02, 2018 | 19.13 | 19.19 | 19.04 | 19.07 | 170,068 | +0.02(+0.09%) |