Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.86 | 18.95 | 18.85 | 18.91 | 36,070 | +0.04(+0.21%) |
Jul 30, 2018 | 18.98 | 18.99 | 18.86 | 18.87 | 61,538 | +0.21(+1.13%) |
Jul 27, 2018 | 18.70 | 18.70 | 18.56 | 18.66 | 114,900 | +0.08(+0.43%) |
Jul 26, 2018 | 18.46 | 18.65 | 18.46 | 18.58 | 85,238 | -0.06(-0.32%) |
Jul 25, 2018 | 18.54 | 18.65 | 18.52 | 18.64 | 103,903 | +0.00(+0.00%) |
Jul 24, 2018 | 18.65 | 18.54 | 18.64 | 124,900 | +0.20(+1.08%) | |
Jul 23, 2018 | 18.42 | 18.45 | 18.41 | 18.44 | 40,112 | +0.04(+0.19%) |
Jul 20, 2018 | 18.37 | 18.42 | 18.32 | 18.41 | 65,751 | +0.01(+0.05%) |
Jul 19, 2018 | 18.33 | 18.45 | 18.31 | 18.39 | 147,074 | +0.01(+0.05%) |
Jul 18, 2018 | 18.40 | 18.40 | 18.33 | 18.39 | 106,204 | -0.00(-0.03%) |
Jul 17, 2018 | 18.35 | 18.40 | 18.31 | 18.39 | 180,662 | +0.19(+1.04%) |
Jul 16, 2018 | 18.13 | 18.26 | 18.13 | 18.20 | 144,090 | +0.01(+0.05%) |
Jul 13, 2018 | 18.23 | 18.25 | 18.18 | 18.19 | 103,276 | +0.03(+0.17%) |
Jul 12, 2018 | 18.24 | 18.24 | 18.11 | 18.16 | 126,596 | -0.05(-0.30%) |
Jul 11, 2018 | 18.31 | 18.37 | 18.20 | 18.21 | 96,212 | -0.46(-2.44%) |
Jul 10, 2018 | 18.68 | 18.79 | 18.65 | 18.67 | 214,968 | +0.48(+2.61%) |
Jul 09, 2018 | 18.30 | 18.30 | 18.19 | 18.20 | 178,145 | -0.82(-4.29%) |
Jul 06, 2018 | 18.98 | 18.98 | 18.96 | 19.01 | 45,413 | +0.12(+0.64%) |
Jul 05, 2018 | 18.89 | 18.99 | 18.84 | 18.89 | 52,689 | +0.06(+0.32%) |
Jul 03, 2018 | 18.83 | 18.83 | 18.83 | 0 | -0.13(-0.69%) | |
Jul 02, 2018 | 19.00 | 19.06 | 18.94 | 18.96 | 96,395 | -0.47(-2.42%) |
Jun 29, 2018 | 19.44 | 19.47 | 19.39 | 19.43 | 36,173 | +0.02(+0.10%) |
Jun 28, 2018 | 19.37 | 19.47 | 19.37 | 19.41 | 79,124 | -0.00(-0.03%) |
Jun 27, 2018 | 19.48 | 19.51 | 19.37 | 19.41 | 80,180 | -0.06(-0.31%) |
Jun 26, 2018 | 19.30 | 19.54 | 19.30 | 19.48 | 79,136 | +0.12(+0.59%) |
Jun 25, 2018 | 19.56 | 19.56 | 19.31 | 19.36 | 69,531 | -0.21(-1.07%) |
Jun 22, 2018 | 19.73 | 19.73 | 19.57 | 19.57 | 91,962 | +0.09(+0.49%) |
Jun 21, 2018 | 19.47 | 19.78 | 19.45 | 19.48 | 52,478 | -0.08(-0.41%) |
Jun 20, 2018 | 19.61 | 19.64 | 19.54 | 19.55 | 87,256 | -0.09(-0.48%) |
Jun 19, 2018 | 19.55 | 19.66 | 19.54 | 19.65 | 71,586 | -0.01(-0.03%) |
Jun 18, 2018 | 19.70 | 19.77 | 19.58 | 19.66 | 47,558 | -0.11(-0.56%) |
Jun 15, 2018 | 19.92 | 19.92 | 19.77 | 81,771 | -0.16(-0.78%) | |
Jun 14, 2018 | 19.90 | 19.95 | 19.90 | 19.92 | 45,028 | -0.13(-0.67%) |
Jun 13, 2018 | 19.93 | 20.11 | 19.93 | 20.05 | 49,426 | +0.04(+0.17%) |
Jun 12, 2018 | 20.21 | 20.21 | 19.99 | 20.02 | 72,528 | -0.11(-0.55%) |
Jun 11, 2018 | 19.98 | 20.14 | 19.98 | 20.13 | 67,870 | +0.12(+0.62%) |
Jun 08, 2018 | 20.02 | 20.04 | 19.93 | 20.00 | 56,210 | -0.07(-0.32%) |
Jun 07, 2018 | 20.06 | 20.13 | 20.00 | 20.07 | 33,799 | +0.14(+0.73%) |
Jun 06, 2018 | 19.79 | 19.94 | 19.79 | 19.93 | 45,209 | +0.08(+0.40%) |
Jun 05, 2018 | 19.89 | 19.89 | 19.80 | 19.84 | 37,205 | -0.23(-1.16%) |
Jun 04, 2018 | 20.06 | 20.13 | 20.04 | 20.08 | 53,333 | +0.28(+1.41%) |
Jun 01, 2018 | 19.75 | 19.82 | 19.73 | 19.80 | 27,404 | -0.04(-0.18%) |
May 31, 2018 | 19.85 | 19.93 | 19.80 | 19.84 | 67,143 | -0.22(-1.12%) |
May 30, 2018 | 20.06 | 20.10 | 20.00 | 20.06 | 78,906 | -0.11(-0.55%) |
May 29, 2018 | 20.28 | 20.31 | 20.15 | 20.17 | 83,948 | -0.21(-1.03%) |
May 25, 2018 | 20.38 | 20.38 | 20.38 | 0 | -0.03(-0.15%) | |
May 24, 2018 | 20.43 | 20.52 | 20.31 | 20.41 | 34,429 | -0.12(-0.58%) |
May 23, 2018 | 20.58 | 20.87 | 20.52 | 20.53 | 71,470 | -0.15(-0.73%) |
May 22, 2018 | 20.66 | 20.95 | 20.64 | 20.68 | 46,466 | +0.00(+0.00%) |
May 21, 2018 | 20.55 | 20.69 | 20.55 | 20.68 | 45,422 | +0.00(+0.00%) |
May 18, 2018 | 20.86 | 20.86 | 20.63 | 20.68 | 49,160 | +0.00(+0.00%) |
May 17, 2018 | 20.92 | 20.92 | 20.55 | 20.68 | 56,398 | +0.02(+0.10%) |
May 16, 2018 | 20.55 | 20.66 | 20.54 | 20.66 | 61,456 | +0.23(+1.13%) |
May 15, 2018 | 20.44 | 20.44 | 20.37 | 20.43 | 26,949 | +0.15(+0.75%) |
May 14, 2018 | 20.25 | 20.50 | 20.20 | 20.28 | 51,509 | -0.03(-0.16%) |
May 11, 2018 | 20.28 | 20.36 | 20.26 | 20.31 | 30,549 | +0.06(+0.30%) |
May 10, 2018 | 20.25 | 20.34 | 20.25 | 20.25 | 56,260 | +0.20(+1.00%) |
May 09, 2018 | 20.32 | 20.32 | 19.95 | 20.05 | 74,110 | -0.34(-1.67%) |
May 08, 2018 | 20.32 | 20.46 | 20.32 | 20.39 | 72,585 | -0.22(-1.09%) |
May 07, 2018 | 20.54 | 20.65 | 20.54 | 20.61 | 25,147 | -0.10(-0.48%) |
May 04, 2018 | 20.43 | 20.79 | 20.38 | 20.71 | 64,131 | +0.25(+1.20%) |
May 03, 2018 | 20.14 | 20.52 | 20.14 | 20.47 | 81,164 | +0.29(+1.46%) |
May 02, 2018 | 20.62 | 20.62 | 20.10 | 20.18 | 142,217 | -0.66(-3.16%) |