Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.79 | 17.86 | 17.79 | 17.86 | 89,720 | +0.07(+0.42%) |
Jul 30, 2018 | 17.83 | 17.84 | 17.76 | 17.78 | 170,736 | -0.06(-0.33%) |
Jul 27, 2018 | 17.85 | 17.86 | 17.83 | 17.84 | 87,134 | +0.01(+0.05%) |
Jul 26, 2018 | 17.81 | 17.84 | 17.81 | 17.83 | 75,521 | +0.02(+0.09%) |
Jul 25, 2018 | 17.81 | 17.84 | 17.79 | 17.81 | 67,517 | +0.01(+0.04%) |
Jul 24, 2018 | 17.81 | 17.84 | 17.79 | 17.81 | 89,433 | -0.01(-0.04%) |
Jul 23, 2018 | 17.86 | 17.86 | 17.80 | 17.81 | 145,220 | -0.04(-0.23%) |
Jul 20, 2018 | 17.86 | 17.86 | 17.84 | 17.86 | 49,708 | +0.00(+0.00%) |
Jul 19, 2018 | 17.86 | 17.88 | 17.86 | 17.86 | 111,157 | +0.00(+0.00%) |
Jul 18, 2018 | 17.90 | 17.91 | 17.85 | 17.86 | 196,048 | -0.05(-0.28%) |
Jul 17, 2018 | 17.91 | 17.94 | 17.89 | 17.91 | 110,549 | +0.01(+0.05%) |
Jul 16, 2018 | 17.88 | 17.91 | 17.85 | 17.90 | 144,606 | +0.02(+0.09%) |
Jul 13, 2018 | 17.88 | 17.92 | 17.88 | 17.88 | 78,711 | +0.01(+0.06%) |
Jul 12, 2018 | 17.79 | 17.91 | 17.79 | 17.87 | 124,334 | -0.06(-0.32%) |
Jul 11, 2018 | 17.89 | 17.96 | 17.88 | 17.93 | 151,217 | +0.04(+0.23%) |
Jul 10, 2018 | 17.86 | 17.94 | 17.86 | 17.89 | 107,602 | +0.00(+0.00%) |
Jul 09, 2018 | 17.87 | 17.90 | 17.83 | 17.89 | 153,519 | -0.03(-0.19%) |
Jul 06, 2018 | 17.90 | 17.93 | 17.89 | 17.92 | 83,666 | +0.03(+0.19%) |
Jul 05, 2018 | 17.95 | 17.97 | 17.89 | 17.89 | 116,999 | -0.10(-0.55%) |
Jul 03, 2018 | 17.99 | 17.99 | 17.99 | 0 | +0.04(+0.23%) | |
Jul 02, 2018 | 18.04 | 18.04 | 17.93 | 17.94 | 105,437 | +0.03(+0.19%) |
Jun 29, 2018 | 18.03 | 18.04 | 17.91 | 17.91 | 130,857 | -0.04(-0.23%) |
Jun 28, 2018 | 18.00 | 18.05 | 17.95 | 17.95 | 145,238 | -0.02(-0.14%) |
Jun 27, 2018 | 18.00 | 18.02 | 17.96 | 17.98 | 164,355 | -0.02(-0.09%) |
Jun 26, 2018 | 17.99 | 18.01 | 17.97 | 17.99 | 103,800 | +0.00(+0.00%) |
Jun 25, 2018 | 17.99 | 18.01 | 17.97 | 17.99 | 126,103 | +0.01(+0.05%) |
Jun 22, 2018 | 17.99 | 18.02 | 17.99 | 17.99 | 66,784 | -0.01(-0.05%) |
Jun 21, 2018 | 17.94 | 17.99 | 17.90 | 17.99 | 90,622 | +0.09(+0.51%) |
Jun 20, 2018 | 17.90 | 17.95 | 17.89 | 17.90 | 57,674 | -0.02(-0.09%) |
Jun 19, 2018 | 17.94 | 17.94 | 17.89 | 17.92 | 100,420 | +0.02(+0.14%) |
Jun 18, 2018 | 17.90 | 17.96 | 17.85 | 17.89 | 64,171 | -0.04(-0.23%) |
Jun 15, 2018 | 17.94 | 17.90 | 17.94 | 49,180 | -0.01(-0.05%) | |
Jun 14, 2018 | 17.92 | 17.94 | 17.86 | 17.94 | 256,797 | +0.10(+0.56%) |
Jun 13, 2018 | 17.82 | 17.86 | 17.80 | 17.84 | 272,731 | +0.03(+0.19%) |
Jun 12, 2018 | 17.80 | 17.83 | 17.74 | 17.81 | 169,796 | +0.00(+0.00%) |
Jun 11, 2018 | 17.71 | 17.81 | 17.71 | 17.81 | 71,185 | +0.05(+0.28%) |
Jun 08, 2018 | 17.75 | 17.84 | 17.75 | 17.76 | 132,437 | -0.03(-0.19%) |
Jun 07, 2018 | 17.78 | 17.84 | 17.74 | 17.79 | 63,295 | +0.01(+0.05%) |
Jun 06, 2018 | 17.69 | 17.79 | 107,118 | +0.02(+0.09%) | ||
Jun 05, 2018 | 17.84 | 17.87 | 17.72 | 17.77 | 111,727 | +0.01(+0.05%) |
Jun 04, 2018 | 17.84 | 17.88 | 17.75 | 17.76 | 74,579 | -0.11(-0.60%) |
Jun 01, 2018 | 17.84 | 17.88 | 17.79 | 17.87 | 168,003 | +0.03(+0.19%) |
May 31, 2018 | 17.78 | 17.84 | 17.77 | 17.84 | 102,039 | +0.07(+0.42%) |
May 30, 2018 | 17.64 | 17.76 | 17.63 | 17.76 | 135,426 | +0.06(+0.33%) |
May 29, 2018 | 17.62 | 17.70 | 17.61 | 17.70 | 138,076 | +0.15(+0.85%) |
May 25, 2018 | 17.55 | 17.55 | 17.55 | 0 | +0.03(+0.19%) | |
May 24, 2018 | 17.51 | 17.58 | 17.50 | 17.52 | 119,164 | +0.02(+0.14%) |
May 23, 2018 | 17.52 | 17.55 | 17.49 | 17.50 | 123,389 | -0.01(-0.05%) |
May 22, 2018 | 17.48 | 17.51 | 17.47 | 17.50 | 91,106 | +0.00(+0.00%) |
May 21, 2018 | 17.52 | 17.56 | 17.50 | 17.50 | 62,151 | +0.00(+0.00%) |
May 18, 2018 | 17.49 | 17.53 | 17.45 | 17.50 | 76,512 | +0.02(+0.09%) |
May 17, 2018 | 17.46 | 17.50 | 17.44 | 17.49 | 133,379 | +0.00(+0.00%) |
May 16, 2018 | 17.52 | 17.52 | 17.43 | 17.49 | 129,148 | -0.05(-0.28%) |
May 15, 2018 | 17.55 | 17.56 | 17.50 | 17.54 | 123,373 | -0.04(-0.24%) |
May 14, 2018 | 17.60 | 17.63 | 17.55 | 17.58 | 103,083 | +0.03(+0.15%) |
May 11, 2018 | 17.62 | 17.62 | 17.55 | 17.55 | 73,098 | -0.04(-0.23%) |
May 10, 2018 | 17.59 | 17.60 | 17.54 | 17.59 | 99,664 | +0.07(+0.38%) |
May 09, 2018 | 17.55 | 17.58 | 17.50 | 17.53 | 82,543 | -0.06(-0.33%) |
May 08, 2018 | 17.58 | 17.59 | 17.54 | 17.59 | 73,778 | +0.00(+0.00%) |
May 07, 2018 | 17.48 | 17.59 | 17.48 | 17.59 | 121,910 | +0.14(+0.80%) |
May 04, 2018 | 17.45 | 17.55 | 17.44 | 17.45 | 121,165 | +0.01(+0.05%) |
May 03, 2018 | 17.55 | 17.55 | 17.44 | 17.44 | 117,574 | -0.06(-0.35%) |
May 02, 2018 | 17.56 | 17.58 | 17.48 | 17.50 | 121,378 | -0.01(-0.07%) |