Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.45 | 18.47 | 18.42 | 18.42 | 12,972 | -0.01(-0.08%) |
Jul 30, 2018 | 18.41 | 18.44 | 18.40 | 18.44 | 18,103 | +0.07(+0.41%) |
Jul 27, 2018 | 18.39 | 18.41 | 18.36 | 18.36 | 26,163 | -0.03(-0.16%) |
Jul 26, 2018 | 18.38 | 18.38 | 18.37 | 18.39 | 24,480 | -0.04(-0.20%) |
Jul 25, 2018 | 18.39 | 18.43 | 18.35 | 18.43 | 40,659 | +0.07(+0.41%) |
Jul 24, 2018 | 18.34 | 18.37 | 18.31 | 18.36 | 24,036 | +0.02(+0.12%) |
Jul 23, 2018 | 18.31 | 18.34 | 18.30 | 18.33 | 8,727 | +0.01(+0.08%) |
Jul 20, 2018 | 18.31 | 18.34 | 18.31 | 18.32 | 13,949 | +0.06(+0.33%) |
Jul 19, 2018 | 18.22 | 18.27 | 18.11 | 18.26 | 20,177 | -0.01(-0.08%) |
Jul 18, 2018 | 18.24 | 18.28 | 18.23 | 18.28 | 11,086 | -0.01(-0.04%) |
Jul 17, 2018 | 18.27 | 18.29 | 18.26 | 18.28 | 10,265 | -0.02(-0.12%) |
Jul 16, 2018 | 18.30 | 18.31 | 18.28 | 18.31 | 15,447 | +0.01(+0.08%) |
Jul 13, 2018 | 18.22 | 18.29 | 18.22 | 18.29 | 8,768 | +0.04(+0.25%) |
Jul 12, 2018 | 18.22 | 18.34 | 18.22 | 18.25 | 37,648 | +0.05(+0.29%) |
Jul 11, 2018 | 18.24 | 18.27 | 18.19 | 18.19 | 10,281 | -0.15(-0.81%) |
Jul 10, 2018 | 18.24 | 18.34 | 18.23 | 18.34 | 102,317 | +0.10(+0.57%) |
Jul 09, 2018 | 18.25 | 18.26 | 18.18 | 18.24 | 756,444 | +0.01(+0.08%) |
Jul 06, 2018 | 18.19 | 18.24 | 18.19 | 18.22 | 16,642 | +0.12(+0.66%) |
Jul 05, 2018 | 18.12 | 18.15 | 18.09 | 18.10 | 37,727 | +0.08(+0.45%) |
Jul 03, 2018 | 18.02 | 18.02 | 18.02 | 0 | -0.02(-0.12%) | |
Jul 02, 2018 | 18.07 | 18.07 | 18.02 | 18.04 | 29,820 | -0.05(-0.30%) |
Jun 29, 2018 | 18.14 | 18.05 | 18.10 | 38,209 | +0.08(+0.43%) | |
Jun 28, 2018 | 18.06 | 18.06 | 17.98 | 18.02 | 36,407 | -0.04(-0.25%) |
Jun 27, 2018 | 18.12 | 18.14 | 18.06 | 18.06 | 19,387 | -0.10(-0.53%) |
Jun 26, 2018 | 18.19 | 18.19 | 18.15 | 18.16 | 11,344 | -0.04(-0.20%) |
Jun 25, 2018 | 18.24 | 18.24 | 18.20 | 18.20 | 22,314 | -0.04(-0.20%) |
Jun 22, 2018 | 18.27 | 18.27 | 18.21 | 18.24 | 24,937 | +0.07(+0.39%) |
Jun 21, 2018 | 18.16 | 18.21 | 18.16 | 18.16 | 25,857 | -0.04(-0.23%) |
Jun 20, 2018 | 18.22 | 18.22 | 18.18 | 18.21 | 8,107 | -0.01(-0.04%) |
Jun 19, 2018 | 18.14 | 18.23 | 18.12 | 18.21 | 94,109 | +0.01(+0.04%) |
Jun 18, 2018 | 18.22 | 18.22 | 18.18 | 18.21 | 18,046 | -0.01(-0.04%) |
Jun 15, 2018 | 18.22 | 18.22 | 18.21 | 8,268 | -0.01(-0.04%) | |
Jun 14, 2018 | 18.27 | 18.27 | 18.21 | 18.22 | 12,544 | -0.05(-0.29%) |
Jun 13, 2018 | 18.27 | 18.29 | 18.24 | 18.27 | 9,625 | +0.00(+0.00%) |
Jun 12, 2018 | 18.29 | 18.30 | 18.26 | 18.27 | 23,152 | -0.09(-0.49%) |
Jun 11, 2018 | 18.28 | 18.38 | 18.27 | 18.36 | 560,551 | +0.09(+0.49%) |
Jun 08, 2018 | 18.27 | 18.29 | 18.23 | 18.27 | 17,414 | +0.00(+0.00%) |
Jun 07, 2018 | 18.30 | 18.32 | 18.15 | 18.27 | 114,856 | -0.04(-0.20%) |
Jun 06, 2018 | 18.31 | 18.26 | 18.31 | 40,396 | -0.04(-0.20%) | |
Jun 05, 2018 | 18.21 | 18.35 | 18.20 | 18.35 | 402,161 | +0.09(+0.49%) |
Jun 04, 2018 | 18.25 | 18.28 | 18.21 | 18.26 | 597,279 | +0.04(+0.24%) |
Jun 01, 2018 | 18.18 | 18.22 | 18.16 | 18.21 | 66,758 | +0.05(+0.27%) |
May 31, 2018 | 18.16 | 18.16 | 18.14 | 18.16 | 25,804 | +0.02(+0.12%) |
May 30, 2018 | 18.13 | 18.19 | 18.12 | 18.14 | 180,447 | +0.04(+0.20%) |
May 29, 2018 | 18.15 | 18.15 | 18.08 | 18.11 | 14,932 | -0.15(-0.81%) |
May 25, 2018 | 18.25 | 18.25 | 18.25 | 0 | -0.07(-0.36%) | |
May 24, 2018 | 18.28 | 18.32 | 18.27 | 18.32 | 49,065 | +0.04(+0.24%) |
May 23, 2018 | 18.28 | 18.29 | 18.26 | 18.28 | 33,945 | -0.07(-0.36%) |
May 22, 2018 | 18.31 | 18.36 | 18.31 | 18.34 | 25,776 | +0.01(+0.04%) |
May 21, 2018 | 18.32 | 18.33 | 18.31 | 18.33 | 76,039 | +0.01(+0.08%) |
May 18, 2018 | 18.33 | 18.33 | 18.31 | 18.32 | 9,076 | -0.04(-0.24%) |
May 17, 2018 | 18.33 | 18.36 | 18.32 | 18.36 | 96,539 | +0.04(+0.20%) |
May 16, 2018 | 18.38 | 18.39 | 18.33 | 18.33 | 29,636 | -0.02(-0.12%) |
May 15, 2018 | 18.39 | 18.41 | 18.35 | 18.35 | 36,081 | -0.10(-0.56%) |
May 14, 2018 | 18.48 | 18.49 | 18.45 | 18.45 | 46,914 | -0.01(-0.04%) |
May 11, 2018 | 18.47 | 18.49 | 18.42 | 18.46 | 47,909 | +0.04(+0.24%) |
May 10, 2018 | 18.45 | 18.47 | 18.41 | 18.42 | 114,420 | +0.06(+0.34%) |
May 09, 2018 | 18.37 | 18.37 | 18.34 | 18.35 | 26,535 | +0.00(+0.02%) |
May 08, 2018 | 18.39 | 18.39 | 18.34 | 18.35 | 103,662 | -0.08(-0.42%) |
May 07, 2018 | 18.42 | 18.48 | 18.41 | 18.43 | 234,820 | -0.03(-0.18%) |
May 04, 2018 | 18.40 | 18.46 | 18.39 | 18.46 | 37,541 | -0.03(-0.18%) |
May 03, 2018 | 18.51 | 18.53 | 18.45 | 18.49 | 40,240 | -0.02(-0.10%) |
May 02, 2018 | 18.51 | 18.54 | 18.46 | 18.51 | 123,896 | -0.01(-0.04%) |