Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.34 | 19.62 | 19.15 | 19.47 | 437,805 | +0.19(+0.99%) |
Jul 30, 2018 | 19.28 | 19.31 | 19.21 | 19.28 | 419,351 | +0.03(+0.15%) |
Jul 27, 2018 | 19.32 | 19.34 | 19.18 | 19.25 | 265,379 | -0.02(-0.12%) |
Jul 26, 2018 | 19.25 | 19.35 | 19.19 | 19.28 | 415,218 | -0.06(-0.31%) |
Jul 25, 2018 | 19.17 | 19.34 | 19.17 | 19.34 | 1,909,198 | +0.17(+0.87%) |
Jul 24, 2018 | 19.28 | 19.31 | 19.12 | 19.17 | 925,500 | +0.03(+0.16%) |
Jul 23, 2018 | 19.31 | 19.31 | 19.09 | 19.14 | 250,727 | -0.18(-0.95%) |
Jul 20, 2018 | 19.41 | 19.41 | 19.19 | 19.32 | 451,992 | +0.08(+0.43%) |
Jul 19, 2018 | 19.16 | 19.34 | 19.14 | 19.24 | 417,693 | +0.00(+0.00%) |
Jul 18, 2018 | 19.31 | 19.32 | 19.13 | 19.24 | 380,630 | -0.07(-0.37%) |
Jul 17, 2018 | 19.24 | 19.44 | 19.20 | 19.31 | 317,193 | +0.01(+0.03%) |
Jul 16, 2018 | 19.24 | 19.37 | 19.22 | 19.31 | 309,622 | +0.09(+0.46%) |
Jul 13, 2018 | 19.28 | 19.28 | 19.02 | 19.22 | 309,081 | -0.02(-0.09%) |
Jul 12, 2018 | 19.06 | 19.28 | 19.02 | 19.24 | 360,326 | +0.27(+1.41%) |
Jul 11, 2018 | 19.01 | 19.15 | 18.90 | 18.97 | 775,414 | -0.12(-0.62%) |
Jul 10, 2018 | 18.94 | 19.10 | 18.89 | 19.09 | 693,597 | +0.15(+0.82%) |
Jul 09, 2018 | 19.38 | 19.38 | 18.90 | 18.93 | 377,528 | -0.37(-1.94%) |
Jul 06, 2018 | 19.22 | 19.41 | 19.22 | 19.31 | 359,259 | +0.11(+0.56%) |
Jul 05, 2018 | 19.16 | 19.21 | 18.99 | 19.20 | 372,338 | +0.07(+0.34%) |
Jul 03, 2018 | 19.13 | 19.13 | 19.13 | 0 | +0.24(+1.29%) | |
Jul 02, 2018 | 18.92 | 19.10 | 18.75 | 18.89 | 240,335 | -0.05(-0.28%) |
Jun 29, 2018 | 18.86 | 19.02 | 18.84 | 18.94 | 760,984 | +0.15(+0.79%) |
Jun 28, 2018 | 18.61 | 18.89 | 18.61 | 18.80 | 478,441 | +0.17(+0.93%) |
Jun 27, 2018 | 18.74 | 18.78 | 18.56 | 18.62 | 1,925,051 | -0.07(-0.35%) |
Jun 26, 2018 | 18.67 | 18.86 | 18.62 | 18.69 | 970,014 | -0.11(-0.60%) |
Jun 25, 2018 | 18.91 | 18.91 | 18.75 | 18.80 | 317,647 | -0.06(-0.31%) |
Jun 22, 2018 | 18.78 | 18.91 | 18.75 | 18.86 | 301,367 | +0.07(+0.35%) |
Jun 21, 2018 | 18.75 | 18.83 | 18.72 | 18.80 | 202,103 | +0.05(+0.29%) |
Jun 20, 2018 | 18.64 | 18.89 | 18.64 | 18.74 | 421,323 | +0.07(+0.38%) |
Jun 19, 2018 | 18.43 | 18.69 | 18.39 | 18.67 | 328,188 | +0.10(+0.54%) |
Jun 18, 2018 | 18.69 | 18.75 | 18.48 | 18.57 | 275,065 | -0.12(-0.67%) |
Jun 15, 2018 | 18.77 | 18.43 | 18.69 | 405,333 | +0.26(+1.42%) | |
Jun 14, 2018 | 18.60 | 18.63 | 18.39 | 18.43 | 1,347,182 | -0.18(-0.96%) |
Jun 13, 2018 | 18.56 | 18.65 | 18.47 | 18.61 | 325,618 | +0.05(+0.29%) |
Jun 12, 2018 | 18.55 | 18.69 | 18.53 | 18.56 | 213,131 | +0.00(+0.00%) |
Jun 11, 2018 | 18.69 | 18.73 | 18.53 | 18.56 | 238,622 | -0.15(-0.83%) |
Jun 08, 2018 | 18.48 | 18.72 | 18.48 | 18.71 | 353,307 | +0.27(+1.48%) |
Jun 07, 2018 | 18.48 | 18.56 | 18.39 | 18.44 | 1,617,714 | -0.07(-0.39%) |
Jun 06, 2018 | 18.50 | 18.51 | 764,368 | -0.17(-0.92%) | ||
Jun 05, 2018 | 18.85 | 18.89 | 18.67 | 18.68 | 340,811 | -0.22(-1.16%) |
Jun 04, 2018 | 18.92 | 19.03 | 18.90 | 18.90 | 306,328 | -0.01(-0.03%) |
Jun 01, 2018 | 18.93 | 19.00 | 18.84 | 18.91 | 297,446 | -0.06(-0.31%) |
May 31, 2018 | 19.09 | 19.16 | 18.92 | 18.97 | 493,179 | -0.29(-1.51%) |
May 30, 2018 | 19.09 | 19.29 | 18.99 | 19.26 | 287,166 | +0.15(+0.81%) |
May 29, 2018 | 19.07 | 19.12 | 18.94 | 19.10 | 295,395 | -0.14(-0.71%) |
May 25, 2018 | 19.24 | 19.24 | 19.24 | 0 | -0.10(-0.49%) | |
May 24, 2018 | 19.35 | 19.38 | 19.21 | 19.34 | 224,438 | -0.07(-0.34%) |
May 23, 2018 | 19.28 | 19.41 | 19.21 | 19.40 | 334,270 | +0.10(+0.52%) |
May 22, 2018 | 19.32 | 19.41 | 19.24 | 19.30 | 307,015 | +0.05(+0.25%) |
May 21, 2018 | 19.25 | 19.30 | 19.10 | 19.25 | 151,143 | +0.06(+0.31%) |
May 18, 2018 | 19.11 | 19.21 | 19.08 | 19.19 | 242,693 | -0.04(-0.22%) |
May 17, 2018 | 19.22 | 19.27 | 19.16 | 19.24 | 258,459 | +0.26(+1.36%) |
May 16, 2018 | 19.12 | 19.12 | 18.89 | 18.98 | 296,904 | +0.00(+0.00%) |
May 15, 2018 | 19.04 | 19.06 | 18.81 | 18.98 | 270,538 | -0.18(-0.94%) |
May 14, 2018 | 19.22 | 19.29 | 19.11 | 19.16 | 254,473 | -0.02(-0.09%) |
May 11, 2018 | 19.27 | 19.32 | 19.14 | 19.17 | 229,513 | -0.10(-0.54%) |
May 10, 2018 | 19.25 | 19.28 | 19.11 | 19.28 | 314,761 | +0.09(+0.48%) |
May 09, 2018 | 19.33 | 19.34 | 19.08 | 19.19 | 296,672 | -0.09(-0.45%) |
May 08, 2018 | 19.46 | 19.46 | 19.16 | 19.27 | 297,574 | -0.25(-1.28%) |
May 07, 2018 | 19.60 | 19.60 | 19.47 | 19.52 | 187,161 | -0.08(-0.38%) |
May 04, 2018 | 19.39 | 19.62 | 19.31 | 19.60 | 247,767 | +0.16(+0.84%) |
May 03, 2018 | 19.18 | 19.45 | 19.13 | 19.44 | 269,148 | +0.27(+1.42%) |
May 02, 2018 | 19.46 | 19.54 | 19.06 | 19.16 | 377,132 | -0.29(-1.49%) |