Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.97 | 19.17 | 18.43 | 19.09 | 24,430 | +0.21(+1.09%) |
Jul 30, 2018 | 18.90 | 18.96 | 18.89 | 18.89 | 8,456 | +0.10(+0.55%) |
Jul 27, 2018 | 18.85 | 18.91 | 18.72 | 18.79 | 14,803 | -0.05(-0.25%) |
Jul 26, 2018 | 18.82 | 18.83 | 18.82 | 18.83 | 513 | +0.02(+0.08%) |
Jul 25, 2018 | 18.86 | 18.87 | 18.70 | 18.82 | 5,015 | +0.25(+1.36%) |
Jul 24, 2018 | 18.70 | 18.70 | 18.57 | 18.57 | 6,557 | +0.05(+0.28%) |
Jul 23, 2018 | 18.67 | 18.67 | 18.42 | 18.51 | 15,684 | +0.01(+0.06%) |
Jul 20, 2018 | 18.46 | 18.52 | 18.45 | 18.50 | 6,540 | -0.03(-0.17%) |
Jul 19, 2018 | 18.53 | 18.87 | 18.53 | 18.53 | 5,090 | -0.27(-1.43%) |
Jul 18, 2018 | 18.79 | 18.85 | 18.79 | 18.80 | 7,335 | -0.16(-0.83%) |
Jul 17, 2018 | 18.91 | 18.96 | 18.91 | 18.96 | 2,374 | -0.05(-0.24%) |
Jul 16, 2018 | 19.00 | 19.01 | 18.95 | 19.01 | 1,780 | -0.07(-0.38%) |
Jul 13, 2018 | 19.10 | 19.13 | 19.03 | 19.08 | 9,319 | -0.02(-0.08%) |
Jul 12, 2018 | 19.01 | 19.17 | 19.01 | 19.09 | 9,190 | +0.06(+0.33%) |
Jul 11, 2018 | 19.18 | 19.18 | 18.98 | 19.03 | 6,398 | -0.32(-1.63%) |
Jul 10, 2018 | 19.36 | 19.40 | 19.22 | 19.35 | 3,442 | -0.05(-0.24%) |
Jul 09, 2018 | 19.36 | 19.44 | 19.21 | 19.40 | 6,405 | +0.28(+1.45%) |
Jul 06, 2018 | 18.80 | 19.12 | 18.80 | 19.12 | 20,252 | +0.25(+1.30%) |
Jul 05, 2018 | 18.73 | 18.87 | 18.64 | 18.87 | 60,710 | +0.26(+1.40%) |
Jul 03, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.12(+0.64%) | |
Jul 02, 2018 | 18.39 | 18.54 | 18.39 | 18.49 | 19,249 | +0.17(+0.95%) |
Jun 29, 2018 | 18.21 | 18.39 | 18.21 | 18.32 | 4,662 | +0.11(+0.61%) |
Jun 28, 2018 | 18.19 | 18.21 | 18.06 | 18.21 | 3,583 | +0.25(+1.36%) |
Jun 27, 2018 | 18.08 | 18.15 | 17.95 | 17.96 | 7,012 | -0.08(-0.44%) |
Jun 26, 2018 | 18.04 | 18.04 | 17.94 | 18.04 | 3,212 | -0.07(-0.39%) |
Jun 25, 2018 | 18.42 | 18.42 | 18.00 | 18.11 | 29,722 | -0.28(-1.50%) |
Jun 22, 2018 | 18.40 | 18.41 | 18.30 | 18.39 | 6,274 | +0.23(+1.26%) |
Jun 21, 2018 | 18.14 | 18.77 | 17.83 | 18.16 | 11,010 | -0.06(-0.30%) |
Jun 20, 2018 | 18.23 | 18.23 | 18.20 | 18.22 | 5,139 | +0.08(+0.44%) |
Jun 19, 2018 | 18.02 | 18.18 | 17.84 | 18.14 | 9,820 | +0.04(+0.22%) |
Jun 18, 2018 | 18.26 | 18.34 | 18.06 | 18.10 | 10,519 | -0.29(-1.59%) |
Jun 15, 2018 | 18.44 | 18.47 | 18.39 | 6,774 | -0.08(-0.43%) | |
Jun 14, 2018 | 18.60 | 18.60 | 18.47 | 18.47 | 4,683 | -0.19(-1.02%) |
Jun 13, 2018 | 18.68 | 18.68 | 18.65 | 18.66 | 3,154 | +0.06(+0.30%) |
Jun 12, 2018 | 18.54 | 18.62 | 18.54 | 18.60 | 7,125 | -0.02(-0.13%) |
Jun 11, 2018 | 18.66 | 18.69 | 18.55 | 18.63 | 5,935 | -0.07(-0.38%) |
Jun 08, 2018 | 18.74 | 18.74 | 18.43 | 18.70 | 10,370 | +0.01(+0.04%) |
Jun 07, 2018 | 18.70 | 18.80 | 18.67 | 18.69 | 6,022 | -0.10(-0.54%) |
Jun 06, 2018 | 18.79 | 18.79 | 5,367 | +0.07(+0.38%) | ||
Jun 05, 2018 | 18.77 | 18.81 | 18.64 | 18.72 | 6,879 | -0.11(-0.59%) |
Jun 04, 2018 | 18.93 | 18.95 | 18.79 | 18.83 | 13,719 | +0.05(+0.25%) |
Jun 01, 2018 | 18.77 | 18.80 | 18.72 | 18.79 | 1,913 | +0.21(+1.15%) |
May 31, 2018 | 18.68 | 18.68 | 18.53 | 18.57 | 3,686 | -0.21(-1.09%) |
May 30, 2018 | 18.60 | 18.80 | 18.60 | 18.78 | 5,176 | +0.32(+1.76%) |
May 29, 2018 | 18.53 | 18.65 | 18.45 | 18.45 | 9,135 | -0.38(-2.01%) |
May 25, 2018 | 18.83 | 18.83 | 18.83 | 0 | -0.09(-0.46%) | |
May 24, 2018 | 18.96 | 18.96 | 18.75 | 18.92 | 8,642 | -0.18(-0.95%) |
May 23, 2018 | 19.13 | 19.19 | 19.08 | 19.10 | 10,237 | -0.22(-1.15%) |
May 22, 2018 | 19.28 | 19.33 | 19.28 | 19.32 | 2,691 | +0.05(+0.25%) |
May 21, 2018 | 19.35 | 19.35 | 19.18 | 19.28 | 8,832 | +0.03(+0.16%) |
May 18, 2018 | 19.21 | 19.25 | 19.16 | 19.25 | 2,601 | -0.02(-0.08%) |
May 17, 2018 | 19.32 | 19.39 | 19.26 | 19.26 | 5,673 | -0.13(-0.65%) |
May 16, 2018 | 19.36 | 19.40 | 19.19 | 19.39 | 8,486 | +0.13(+0.66%) |
May 15, 2018 | 19.17 | 19.27 | 19.17 | 19.26 | 3,426 | -0.13(-0.65%) |
May 14, 2018 | 19.51 | 19.51 | 19.39 | 19.39 | 12,886 | +0.10(+0.53%) |
May 11, 2018 | 19.48 | 19.52 | 19.28 | 19.28 | 11,687 | -0.40(-2.01%) |
May 10, 2018 | 19.21 | 19.68 | 19.21 | 19.68 | 10,548 | +0.60(+3.15%) |
May 09, 2018 | 18.82 | 19.38 | 18.82 | 19.08 | 6,522 | +0.23(+1.22%) |
May 08, 2018 | 18.88 | 18.91 | 18.82 | 18.85 | 19,054 | +0.00(+0.00%) |
May 07, 2018 | 19.01 | 19.09 | 18.83 | 18.85 | 15,274 | -0.27(-1.41%) |
May 03, 2018 | 19.12 | 19.12 | 19.12 | 1 | +0.13(+0.67%) | |
May 02, 2018 | 19.09 | 19.09 | 18.89 | 18.99 | 16,602 | -0.06(-0.29%) |