Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2018 | 19.12 | 19.18 | 19.08 | 19.09 | 997,901 | +0.05(+0.24%) |
Jul 27, 2018 | 19.08 | 19.16 | 18.98 | 19.05 | 1,091,778 | +0.02(+0.10%) |
Jul 26, 2018 | 18.99 | 19.09 | 18.93 | 19.03 | 1,070,303 | +0.03(+0.17%) |
Jul 25, 2018 | 19.03 | 19.07 | 18.87 | 19.00 | 1,282,660 | +0.02(+0.10%) |
Jul 24, 2018 | 19.01 | 19.10 | 18.96 | 18.98 | 1,487,858 | +0.01(+0.05%) |
Jul 23, 2018 | 19.00 | 19.04 | 18.93 | 18.97 | 1,137,985 | -0.09(-0.45%) |
Jul 20, 2018 | 19.07 | 19.13 | 19.00 | 19.06 | 1,150,020 | +0.09(+0.45%) |
Jul 19, 2018 | 19.04 | 19.04 | 18.86 | 18.97 | 2,132,408 | -0.17(-0.90%) |
Jul 18, 2018 | 19.18 | 19.22 | 19.13 | 19.14 | 1,489,752 | -0.06(-0.31%) |
Jul 17, 2018 | 19.22 | 19.24 | 19.16 | 19.20 | 1,241,407 | -0.05(-0.28%) |
Jul 16, 2018 | 19.27 | 19.32 | 19.17 | 19.26 | 1,332,982 | +0.04(+0.21%) |
Jul 13, 2018 | 19.24 | 19.29 | 19.16 | 19.22 | 1,682,320 | -0.01(-0.07%) |
Jul 12, 2018 | 18.95 | 19.24 | 18.95 | 19.23 | 2,190,539 | +0.34(+1.82%) |
Jul 11, 2018 | 18.89 | 2,541,263 | -0.06(-0.31%) | |||
Jul 10, 2018 | 18.76 | 18.95 | 18.71 | 18.94 | 950,532 | +0.19(+0.99%) |
Jul 09, 2018 | 18.80 | 18.82 | 18.74 | 18.76 | 1,867,210 | -0.06(-0.31%) |
Jul 06, 2018 | 18.47 | 18.85 | 18.47 | 18.82 | 4,000,462 | +0.35(+1.88%) |
Jul 05, 2018 | 18.47 | 18.49 | 18.32 | 18.47 | 3,351,958 | +0.06(+0.34%) |
Jul 03, 2018 | 18.41 | 18.41 | 18.41 | 0 | +0.15(+0.82%) | |
Jul 02, 2018 | 18.28 | 18.35 | 18.16 | 18.26 | 1,447,451 | -0.04(-0.22%) |
Jun 29, 2018 | 18.33 | 18.36 | 18.20 | 18.30 | 4,105,951 | +0.07(+0.37%) |
Jun 28, 2018 | 18.29 | 18.33 | 18.17 | 18.23 | 2,564,180 | -0.00(-0.02%) |
Jun 27, 2018 | 18.34 | 18.38 | 18.22 | 18.24 | 2,679,804 | -0.07(-0.37%) |
Jun 26, 2018 | 18.36 | 18.39 | 18.29 | 18.30 | 1,800,292 | +0.03(+0.15%) |
Jun 25, 2018 | 18.46 | 18.46 | 18.26 | 18.28 | 1,817,861 | -0.23(-1.27%) |
Jun 22, 2018 | 18.37 | 18.53 | 18.31 | 18.51 | 1,960,115 | +0.18(+0.96%) |
Jun 21, 2018 | 18.37 | 18.39 | 18.32 | 18.33 | 1,699,361 | -0.02(-0.12%) |
Jun 20, 2018 | 18.34 | 18.47 | 18.33 | 18.36 | 1,456,499 | +0.04(+0.20%) |
Jun 19, 2018 | 18.33 | 18.47 | 18.31 | 18.32 | 1,949,076 | -0.18(-0.95%) |
Jun 18, 2018 | 18.63 | 18.65 | 18.42 | 18.50 | 2,957,590 | -0.15(-0.82%) |
Jun 15, 2018 | 18.67 | 18.52 | 18.65 | 1,893,489 | -0.09(-0.51%) | |
Jun 14, 2018 | 18.94 | 18.96 | 18.71 | 18.75 | 1,787,721 | +0.19(+1.04%) |
Jun 13, 2018 | 18.66 | 18.68 | 18.47 | 18.55 | 1,953,301 | -0.07(-0.35%) |
Jun 12, 2018 | 18.60 | 18.65 | 18.57 | 18.62 | 1,621,313 | +0.04(+0.21%) |
Jun 11, 2018 | 18.48 | 18.62 | 18.47 | 18.58 | 1,584,473 | +0.04(+0.24%) |
Jun 08, 2018 | 18.41 | 18.55 | 18.38 | 18.53 | 1,470,043 | +0.11(+0.57%) |
Jun 07, 2018 | 18.39 | 18.49 | 18.38 | 18.43 | 1,450,320 | +0.04(+0.21%) |
Jun 06, 2018 | 18.37 | 18.39 | 1,503,815 | -0.03(-0.14%) | ||
Jun 05, 2018 | 18.36 | 18.50 | 18.34 | 18.42 | 1,565,177 | +0.07(+0.36%) |
Jun 04, 2018 | 18.31 | 18.41 | 18.31 | 18.35 | 1,630,128 | +0.10(+0.53%) |
Jun 01, 2018 | 18.29 | 18.32 | 18.22 | 18.25 | 1,473,876 | +0.01(+0.07%) |
May 31, 2018 | 18.31 | 18.35 | 18.18 | 18.24 | 1,669,112 | -0.18(-1.00%) |
May 30, 2018 | 18.28 | 18.51 | 18.28 | 18.43 | 1,728,853 | +0.14(+0.79%) |
May 29, 2018 | 18.35 | 18.36 | 18.22 | 18.28 | 2,136,900 | -0.15(-0.81%) |
May 25, 2018 | 18.43 | 18.43 | 18.43 | 0 | -0.12(-0.66%) | |
May 24, 2018 | 18.54 | 18.57 | 18.47 | 18.55 | 1,310,729 | -0.05(-0.26%) |
May 23, 2018 | 18.46 | 18.63 | 18.45 | 18.60 | 2,192,844 | +0.03(+0.16%) |
May 22, 2018 | 18.57 | 18.71 | 18.54 | 18.57 | 1,478,728 | +0.07(+0.36%) |
May 21, 2018 | 18.46 | 18.50 | 18.42 | 18.50 | 815,085 | +0.05(+0.26%) |
May 18, 2018 | 18.44 | 18.47 | 18.37 | 18.46 | 1,262,257 | -0.05(-0.28%) |
May 17, 2018 | 18.54 | 18.58 | 18.48 | 18.51 | 1,663,584 | -0.04(-0.21%) |
May 16, 2018 | 18.52 | 18.56 | 18.45 | 18.55 | 1,566,308 | +0.11(+0.59%) |
May 15, 2018 | 18.30 | 18.48 | 18.23 | 18.44 | 1,668,473 | -0.03(-0.17%) |
May 14, 2018 | 18.50 | 18.57 | 18.43 | 18.47 | 2,079,335 | +0.06(+0.33%) |
May 11, 2018 | 18.31 | 18.45 | 18.31 | 18.41 | 2,118,569 | +0.14(+0.74%) |
May 10, 2018 | 18.28 | 18.28 | 18.10 | 18.27 | 2,001,393 | +0.14(+0.80%) |
May 09, 2018 | 18.22 | 18.25 | 18.09 | 18.13 | 1,791,010 | +0.02(+0.12%) |
May 08, 2018 | 18.06 | 18.14 | 17.96 | 18.11 | 1,961,052 | -0.06(-0.31%) |
May 07, 2018 | 18.15 | 18.32 | 18.13 | 18.16 | 1,910,421 | +0.00(+0.00%) |
May 04, 2018 | 18.00 | 18.20 | 17.97 | 18.16 | 3,053,596 | +0.04(+0.24%) |
May 03, 2018 | 18.35 | 18.36 | 17.95 | 18.12 | 2,637,208 | -0.24(-1.29%) |
May 02, 2018 | 18.60 | 18.64 | 18.35 | 18.36 | 2,047,286 | -0.19(-1.01%) |