Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.04 | 19.08 | 19.00 | 19.05 | 341,189 | +0.04(+0.19%) |
Jul 30, 2018 | 19.06 | 19.06 | 19.02 | 19.02 | 1,853 | -0.03(-0.15%) |
Jul 27, 2018 | 19.03 | 19.05 | 19.02 | 19.04 | 170,419 | +0.00(+0.00%) |
Jul 26, 2018 | 19.06 | 19.06 | 19.03 | 19.04 | 3,502 | +0.04(+0.22%) |
Jul 25, 2018 | 19.05 | 19.06 | 19.00 | 19.00 | 6,465 | -0.02(-0.11%) |
Jul 24, 2018 | 19.03 | 19.02 | 19.02 | 568 | +0.00(+0.02%) | |
Jul 23, 2018 | 19.09 | 19.09 | 19.02 | 19.02 | 4,189 | -0.06(-0.30%) |
Jul 20, 2018 | 19.14 | 19.14 | 19.04 | 19.08 | 360,861 | -0.04(-0.22%) |
Jul 19, 2018 | 19.10 | 19.16 | 19.08 | 19.12 | 235,089 | +0.03(+0.13%) |
Jul 18, 2018 | 19.09 | 19.11 | 19.05 | 19.09 | 29,242 | +0.01(+0.06%) |
Jul 17, 2018 | 19.08 | 19.08 | 19.05 | 19.08 | 2,063 | -0.06(-0.32%) |
Jul 16, 2018 | 19.09 | 19.14 | 19.08 | 19.14 | 27,961 | -0.02(-0.13%) |
Jul 13, 2018 | 19.07 | 19.17 | 19.07 | 19.17 | 59,694 | +0.14(+0.74%) |
Jul 12, 2018 | 19.05 | 19.05 | 19.03 | 19.03 | 1,531 | -0.04(-0.22%) |
Jul 11, 2018 | 19.04 | 19.07 | 19.03 | 19.07 | 5,611 | +0.03(+0.17%) |
Jul 10, 2018 | 19.04 | 19.04 | 19.04 | 19.04 | 451 | -0.01(-0.04%) |
Jul 09, 2018 | 19.05 | 19.05 | 19.04 | 19.04 | 308 | -0.03(-0.16%) |
Jul 06, 2018 | 19.04 | 19.08 | 19.04 | 19.07 | 9,404 | +0.04(+0.20%) |
Jul 05, 2018 | 19.04 | 19.06 | 19.04 | 19.04 | 2,598 | -0.02(-0.09%) |
Jul 03, 2018 | 19.05 | 19.05 | 19.05 | 0 | -0.02(-0.09%) | |
Jul 02, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 1,009 | +0.09(+0.50%) |
Jun 29, 2018 | 19.01 | 19.03 | 18.97 | 18.97 | 8,542 | -0.05(-0.26%) |
Jun 28, 2018 | 19.07 | 19.08 | 19.02 | 19.02 | 15,506 | -0.04(-0.22%) |
Jun 27, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 11,044 | +0.00(+0.00%) |
Jun 26, 2018 | 19.00 | 19.07 | 18.98 | 19.07 | 6,755 | +0.07(+0.39%) |
Jun 25, 2018 | 18.99 | 18.99 | 18.99 | 18.99 | 5,546 | +0.03(+0.15%) |
Jun 22, 2018 | 18.99 | 18.99 | 18.96 | 18.96 | 7,266 | -0.06(-0.32%) |
Jun 21, 2018 | 18.99 | 19.03 | 18.98 | 19.02 | 6,747 | +0.05(+0.26%) |
Jun 20, 2018 | 19.00 | 19.02 | 18.97 | 18.97 | 14,510 | -0.02(-0.09%) |
Jun 19, 2018 | 19.02 | 19.07 | 18.98 | 18.99 | 6,969 | -0.02(-0.13%) |
Jun 18, 2018 | 19.02 | 19.04 | 19.01 | 19.02 | 1,572 | -0.01(-0.04%) |
Jun 15, 2018 | 19.03 | 19.05 | 19.00 | 19.02 | 5,012 | +0.04(+0.22%) |
Jun 14, 2018 | 18.97 | 19.01 | 18.97 | 18.98 | 20,340 | +0.00(+0.00%) |
Jun 13, 2018 | 18.99 | 18.99 | 18.98 | 18.98 | 2,841 | +0.01(+0.04%) |
Jun 12, 2018 | 18.96 | 19.01 | 18.96 | 18.97 | 6,737 | -0.02(-0.11%) |
Jun 11, 2018 | 18.99 | 19.00 | 18.99 | 19.00 | 1,468 | -0.02(-0.11%) |
Jun 07, 2018 | 19.02 | 19.02 | 19.02 | 59 | -0.02(-0.09%) | |
Jun 06, 2018 | 19.03 | 19.04 | 19.03 | 19.03 | 2,334 | -0.01(-0.04%) |
Jun 05, 2018 | 19.03 | 19.04 | 19.03 | 19.04 | 3,733 | -0.00(-0.02%) |
Jun 01, 2018 | 19.04 | 19.04 | 19.04 | 110 | +0.01(+0.06%) | |
May 31, 2018 | 19.03 | 19.03 | 19.03 | 19.03 | 121 | -0.04(-0.22%) |
May 30, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 487 | -0.04(-0.21%) |
May 29, 2018 | 19.07 | 19.12 | 19.02 | 19.12 | 6,312 | +0.13(+0.69%) |
May 25, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.03(+0.17%) | |
May 24, 2018 | 18.95 | 18.96 | 18.94 | 18.95 | 3,567 | +0.01(+0.04%) |
May 23, 2018 | 18.94 | 18.94 | 18.94 | 18.94 | 4,746 | -0.02(-0.13%) |
May 22, 2018 | 18.94 | 18.97 | 18.92 | 18.97 | 3,083 | +0.06(+0.30%) |
May 21, 2018 | 18.93 | 18.94 | 18.91 | 18.91 | 3,570 | -0.01(-0.04%) |
May 18, 2018 | 18.94 | 18.94 | 18.92 | 18.92 | 2,016 | -0.00(-0.00%) |
May 17, 2018 | 18.91 | 18.92 | 18.89 | 18.92 | 7,596 | +0.00(+0.00%) |
May 16, 2018 | 18.94 | 18.94 | 18.91 | 18.92 | 3,279 | -0.03(-0.17%) |
May 15, 2018 | 18.95 | 18.96 | 18.93 | 18.95 | 9,377 | -0.02(-0.13%) |
May 14, 2018 | 18.99 | 19.00 | 18.98 | 18.98 | 4,914 | -0.04(-0.22%) |
May 11, 2018 | 19.00 | 19.05 | 18.99 | 19.02 | 93,352 | +0.02(+0.13%) |
May 10, 2018 | 18.98 | 19.02 | 18.92 | 18.99 | 21,468 | +0.02(+0.09%) |
May 09, 2018 | 18.96 | 18.98 | 18.96 | 18.98 | 9,821 | -0.02(-0.13%) |
May 08, 2018 | 18.98 | 19.00 | 18.94 | 19.00 | 2,033 | -0.00(-0.02%) |
May 07, 2018 | 19.01 | 19.02 | 19.00 | 19.01 | 1,126 | -0.00(-0.02%) |
May 04, 2018 | 19.00 | 19.02 | 19.00 | 19.01 | 2,018 | +0.01(+0.06%) |
May 03, 2018 | 18.99 | 19.00 | 18.99 | 19.00 | 2,087 | +0.00(+0.02%) |
May 02, 2018 | 18.99 | 19.00 | 18.99 | 18.99 | 2,131 | +0.02(+0.09%) |