Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.08 | 17.08 | 17.06 | 17.06 | 5,668,703 | +0.01(+0.04%) |
Jul 30, 2018 | 17.07 | 17.07 | 17.05 | 17.05 | 1,719,657 | +0.01(+0.04%) |
Jul 27, 2018 | 17.08 | 17.08 | 17.04 | 17.04 | 9,494,634 | -0.03(-0.17%) |
Jul 26, 2018 | 17.07 | 17.07 | 17.05 | 17.07 | 9,720,605 | +0.01(+0.09%) |
Jul 25, 2018 | 17.06 | 17.07 | 17.04 | 17.06 | 4,059,364 | +0.01(+0.09%) |
Jul 24, 2018 | 17.05 | 17.06 | 17.03 | 17.04 | 4,303,321 | +0.02(+0.13%) |
Jul 23, 2018 | 17.05 | 17.05 | 17.02 | 17.02 | 3,171,500 | -0.02(-0.13%) |
Jul 20, 2018 | 17.04 | 17.02 | 17.04 | 5,400,491 | +0.02(+0.13%) | |
Jul 19, 2018 | 17.01 | 17.03 | 17.01 | 17.02 | 6,490,434 | +0.01(+0.04%) |
Jul 18, 2018 | 17.04 | 17.04 | 17.01 | 17.01 | 5,363,665 | -0.01(-0.04%) |
Jul 17, 2018 | 17.01 | 17.02 | 17.00 | 17.02 | 7,629,756 | +0.02(+0.13%) |
Jul 16, 2018 | 17.01 | 17.02 | 17.00 | 17.00 | 2,630,713 | -0.01(-0.09%) |
Jul 13, 2018 | 17.00 | 17.01 | 11,770,120 | +0.00(+0.00%) | ||
Jul 12, 2018 | 17.01 | 17.03 | 17.01 | 17.01 | 2,652,855 | +0.01(+0.09%) |
Jul 11, 2018 | 17.03 | 17.03 | 17.00 | 17.00 | 6,157,480 | -0.01(-0.09%) |
Jul 10, 2018 | 17.01 | 17.04 | 17.01 | 17.01 | 6,509,040 | -0.02(-0.13%) |
Jul 09, 2018 | 17.02 | 17.04 | 17.00 | 17.04 | 8,996,816 | +0.02(+0.13%) |
Jul 06, 2018 | 16.98 | 17.01 | 16.96 | 17.01 | 8,213,329 | +0.04(+0.26%) |
Jul 05, 2018 | 16.95 | 16.98 | 16.94 | 16.97 | 7,772,675 | +0.03(+0.17%) |
Jul 03, 2018 | 16.94 | 16.94 | 16.94 | 0 | +0.01(+0.09%) | |
Jul 02, 2018 | 16.92 | 16.93 | 16.90 | 16.93 | 6,428,128 | +0.01(+0.09%) |
Jun 29, 2018 | 16.90 | 16.93 | 16.88 | 16.91 | 8,696,091 | +0.01(+0.09%) |
Jun 28, 2018 | 16.93 | 16.93 | 16.89 | 16.90 | 7,330,241 | -0.02(-0.13%) |
Jun 27, 2018 | 16.94 | 16.95 | 16.92 | 16.92 | 13,075,586 | -0.02(-0.13%) |
Jun 26, 2018 | 16.94 | 16.97 | 16.94 | 16.94 | 4,515,504 | +0.01(+0.09%) |
Jun 25, 2018 | 16.95 | 16.95 | 16.93 | 16.93 | 6,661,458 | -0.03(-0.17%) |
Jun 22, 2018 | 16.95 | 16.96 | 16.95 | 16.95 | 3,544,010 | +0.01(+0.09%) |
Jun 21, 2018 | 16.94 | 16.95 | 16.93 | 16.94 | 6,049,404 | +0.00(+0.00%) |
Jun 20, 2018 | 16.95 | 16.96 | 16.94 | 16.94 | 4,970,559 | -0.01(-0.04%) |
Jun 19, 2018 | 16.97 | 16.98 | 16.95 | 16.95 | 7,106,726 | -0.04(-0.22%) |
Jun 18, 2018 | 16.98 | 16.98 | 16.97 | 16.98 | 3,776,325 | -0.00(-0.00%) |
Jun 15, 2018 | 16.99 | 16.97 | 16.99 | 6,528,572 | +0.01(+0.09%) | |
Jun 14, 2018 | 16.99 | 16.99 | 16.96 | 16.97 | 8,912,065 | +0.00(+0.00%) |
Jun 13, 2018 | 16.97 | 16.99 | 16.96 | 16.97 | 5,626,807 | -0.01(-0.09%) |
Jun 12, 2018 | 16.98 | 16.99 | 16.97 | 16.99 | 6,388,577 | +0.01(+0.04%) |
Jun 11, 2018 | 16.97 | 16.98 | 16.96 | 16.98 | 3,044,586 | +0.01(+0.04%) |
Jun 08, 2018 | 16.96 | 16.97 | 16.96 | 16.97 | 3,803,778 | +0.01(+0.04%) |
Jun 07, 2018 | 16.97 | 16.98 | 16.96 | 16.96 | 3,932,986 | +0.00(+0.00%) |
Jun 06, 2018 | 16.96 | 16.96 | 5,724,743 | +0.02(+0.13%) | ||
Jun 05, 2018 | 16.95 | 16.95 | 16.93 | 16.94 | 3,957,210 | +0.00(+0.00%) |