Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.50 | 18.50 | 18.43 | 18.43 | 5,501 | -0.04(-0.21%) |
Jul 30, 2018 | 18.43 | 18.49 | 18.33 | 18.47 | 181,423 | +0.15(+0.80%) |
Jul 27, 2018 | 18.35 | 18.36 | 18.32 | 18.33 | 19,261 | +0.12(+0.68%) |
Jul 26, 2018 | 18.21 | 18.24 | 18.20 | 18.20 | 13,121 | -0.07(-0.38%) |
Jul 25, 2018 | 18.16 | 18.29 | 18.16 | 18.27 | 17,128 | +0.07(+0.40%) |
Jul 24, 2018 | 18.19 | 18.20 | 18.19 | 18.20 | 2,215 | +0.14(+0.78%) |
Jul 23, 2018 | 18.03 | 18.07 | 18.01 | 18.06 | 10,059 | +0.04(+0.22%) |
Jul 20, 2018 | 17.99 | 18.02 | 17.99 | 18.02 | 8,115 | +0.09(+0.47%) |
Jul 19, 2018 | 17.86 | 17.93 | 17.86 | 17.93 | 27,818 | -0.03(-0.17%) |
Jul 18, 2018 | 17.99 | 17.99 | 17.94 | 17.96 | 17,504 | -0.04(-0.21%) |
Jul 17, 2018 | 17.96 | 18.00 | 17.96 | 18.00 | 11,872 | +0.13(+0.74%) |
Jul 16, 2018 | 17.91 | 17.92 | 17.87 | 17.87 | 10,430 | -0.05(-0.30%) |
Jul 13, 2018 | 17.91 | 17.93 | 17.85 | 17.92 | 14,583 | -0.01(-0.04%) |
Jul 12, 2018 | 17.94 | 17.99 | 17.93 | 17.93 | 12,362 | +0.09(+0.52%) |
Jul 11, 2018 | 18.01 | 18.03 | 17.83 | 17.84 | 13,321 | -0.35(-1.91%) |
Jul 10, 2018 | 18.18 | 18.19 | 18.16 | 18.19 | 20,054 | +0.01(+0.04%) |
Jul 09, 2018 | 18.13 | 18.24 | 18.13 | 18.18 | 49,080 | +0.12(+0.64%) |
Jul 06, 2018 | 18.00 | 18.08 | 18.00 | 18.06 | 7,999 | +0.14(+0.78%) |
Jul 05, 2018 | 17.92 | 17.95 | 17.92 | 17.92 | 24,657 | +0.15(+0.83%) |
Jul 03, 2018 | 17.78 | 17.78 | 17.78 | 0 | +0.13(+0.72%) | |
Jul 02, 2018 | 17.68 | 17.68 | 17.65 | 17.65 | 2,104 | -0.18(-1.02%) |
Jun 29, 2018 | 17.82 | 17.87 | 17.82 | 17.83 | 10,882 | +0.12(+0.70%) |
Jun 28, 2018 | 17.70 | 17.71 | 17.64 | 17.71 | 14,482 | +0.08(+0.44%) |
Jun 27, 2018 | 17.87 | 17.87 | 17.63 | 17.63 | 11,070 | -0.23(-1.30%) |
Jun 26, 2018 | 17.88 | 17.93 | 17.85 | 17.86 | 36,659 | -0.02(-0.09%) |
Jun 25, 2018 | 18.02 | 18.02 | 17.82 | 17.88 | 10,419 | -0.25(-1.37%) |
Jun 22, 2018 | 18.09 | 18.14 | 18.06 | 18.12 | 17,886 | +0.22(+1.25%) |
Jun 21, 2018 | 17.91 | 17.95 | 17.88 | 17.90 | 3,408 | -0.11(-0.60%) |
Jun 20, 2018 | 18.02 | 18.02 | 17.97 | 18.01 | 21,510 | +0.05(+0.28%) |
Jun 19, 2018 | 17.92 | 17.96 | 17.86 | 17.96 | 1,228 | -0.12(-0.66%) |
Jun 18, 2018 | 18.02 | 18.08 | 18.02 | 18.08 | 22,088 | -0.12(-0.66%) |
Jun 15, 2018 | 18.41 | 18.14 | 18.20 | 6,544 | -0.21(-1.15%) | |
Jun 14, 2018 | 18.41 | 18.41 | 18.41 | 18.41 | 411 | +0.02(+0.08%) |
Jun 13, 2018 | 18.47 | 18.47 | 18.40 | 18.40 | 14,414 | +0.01(+0.04%) |
Jun 12, 2018 | 18.49 | 18.50 | 18.38 | 18.39 | 14,251 | -0.12(-0.66%) |
Jun 11, 2018 | 18.49 | 18.55 | 18.49 | 18.51 | 26,985 | +0.08(+0.41%) |
Jun 08, 2018 | 18.43 | 18.44 | 18.36 | 18.43 | 9,168 | +0.04(+0.21%) |
Jun 07, 2018 | 18.49 | 18.51 | 18.39 | 18.40 | 3,291 | -0.08(-0.41%) |
Jun 06, 2018 | 18.47 | 18.40 | 18.47 | 3,204 | +0.14(+0.75%) | |
Jun 05, 2018 | 18.42 | 18.42 | 18.33 | 18.34 | 4,976 | -0.06(-0.33%) |
Jun 04, 2018 | 18.43 | 18.43 | 18.39 | 18.40 | 14,367 | +0.08(+0.41%) |
Jun 01, 2018 | 18.36 | 18.36 | 18.30 | 18.32 | 15,834 | +0.08(+0.46%) |
May 31, 2018 | 18.24 | 18.27 | 18.21 | 18.24 | 21,632 | -0.08(-0.46%) |
May 30, 2018 | 18.20 | 18.33 | 18.20 | 18.32 | 7,981 | +0.19(+1.05%) |
May 29, 2018 | 18.18 | 18.18 | 18.08 | 18.13 | 6,918 | -0.31(-1.69%) |
May 25, 2018 | 18.44 | 18.44 | 18.44 | 0 | -0.24(-1.30%) | |
May 23, 2018 | 18.68 | 18.68 | 18.68 | 22 | -0.13(-0.69%) | |
May 22, 2018 | 18.82 | 18.82 | 18.81 | 18.81 | 11,407 | +0.04(+0.20%) |
May 21, 2018 | 18.78 | 18.78 | 18.76 | 18.78 | 5,888 | +0.05(+0.25%) |
May 18, 2018 | 18.70 | 18.73 | 18.69 | 18.73 | 13,129 | -0.04(-0.20%) |
May 17, 2018 | 18.80 | 18.85 | 18.76 | 18.77 | 11,864 | -0.05(-0.25%) |
May 16, 2018 | 18.80 | 18.85 | 18.80 | 18.82 | 6,879 | +0.05(+0.25%) |
May 15, 2018 | 18.79 | 18.79 | 18.77 | 18.77 | 7,698 | -0.27(-1.43%) |
May 14, 2018 | 19.00 | 19.04 | 19.00 | 19.04 | 17,400 | +0.08(+0.42%) |
May 11, 2018 | 18.97 | 19.03 | 18.93 | 18.96 | 26,322 | -0.03(-0.18%) |
May 10, 2018 | 18.93 | 19.00 | 18.92 | 19.00 | 78,956 | +0.24(+1.29%) |
May 09, 2018 | 18.72 | 18.75 | 18.69 | 18.75 | 22,922 | +0.04(+0.19%) |
May 07, 2018 | 18.72 | 18.72 | 18.72 | 71 | -0.13(-0.67%) | |
May 04, 2018 | 18.63 | 18.84 | 18.62 | 18.84 | 2,905 | +0.07(+0.36%) |
May 03, 2018 | 18.81 | 18.81 | 18.74 | 18.78 | 4,164 | -0.05(-0.28%) |
May 02, 2018 | 18.86 | 18.86 | 18.82 | 18.83 | 3,304 | +0.10(+0.51%) |