Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.78 | 17.78 | 17.73 | 17.75 | 43,982 | +0.01(+0.08%) |
Jul 30, 2018 | 17.77 | 17.78 | 17.71 | 17.73 | 76,660 | -0.02(-0.12%) |
Jul 27, 2018 | 17.76 | 17.81 | 17.72 | 17.75 | 57,396 | +0.01(+0.04%) |
Jul 26, 2018 | 17.78 | 17.78 | 17.69 | 17.75 | 77,933 | +0.04(+0.25%) |
Jul 25, 2018 | 17.67 | 17.75 | 17.64 | 17.70 | 200,925 | +0.01(+0.04%) |
Jul 24, 2018 | 17.71 | 17.77 | 17.67 | 17.69 | 143,717 | +0.00(+0.00%) |
Jul 23, 2018 | 17.69 | 17.69 | 17.64 | 17.69 | 39,803 | +0.01(+0.08%) |
Jul 20, 2018 | 17.73 | 17.73 | 17.63 | 17.68 | 356,789 | +0.04(+0.21%) |
Jul 19, 2018 | 17.70 | 17.70 | 17.62 | 17.64 | 46,600 | -0.03(-0.16%) |
Jul 18, 2018 | 17.70 | 17.70 | 17.64 | 17.67 | 39,540 | +0.01(+0.08%) |
Jul 17, 2018 | 17.61 | 17.68 | 17.61 | 17.66 | 78,242 | +0.01(+0.08%) |
Jul 16, 2018 | 17.61 | 17.67 | 17.61 | 17.64 | 44,551 | -0.00(-0.02%) |
Jul 13, 2018 | 17.65 | 17.66 | 17.61 | 17.65 | 34,761 | +0.02(+0.13%) |
Jul 12, 2018 | 17.60 | 17.65 | 17.58 | 17.63 | 75,040 | +0.01(+0.04%) |
Jul 11, 2018 | 17.60 | 17.68 | 17.59 | 17.62 | 59,954 | +0.03(+0.19%) |
Jul 10, 2018 | 17.65 | 17.65 | 17.58 | 17.58 | 96,936 | -0.05(-0.30%) |
Jul 09, 2018 | 17.61 | 17.64 | 17.61 | 17.64 | 203,095 | +0.06(+0.34%) |
Jul 06, 2018 | 17.57 | 17.60 | 17.56 | 17.58 | 77,497 | +0.01(+0.04%) |
Jul 05, 2018 | 17.57 | 17.57 | 17.52 | 17.57 | 105,140 | +0.04(+0.25%) |
Jul 03, 2018 | 17.53 | 17.53 | 17.53 | 0 | +0.02(+0.13%) | |
Jul 02, 2018 | 17.54 | 17.57 | 17.42 | 17.50 | 232,974 | -0.05(-0.29%) |
Jun 29, 2018 | 17.61 | 17.53 | 17.56 | 170,503 | +0.01(+0.08%) | |
Jun 28, 2018 | 17.60 | 17.60 | 17.52 | 17.54 | 122,484 | -0.03(-0.18%) |
Jun 27, 2018 | 17.59 | 17.60 | 17.57 | 17.57 | 232,949 | -0.03(-0.19%) |
Jun 26, 2018 | 17.58 | 17.61 | 17.58 | 17.61 | 70,794 | +0.00(+0.00%) |
Jun 25, 2018 | 17.65 | 17.66 | 17.58 | 17.61 | 161,860 | -0.03(-0.17%) |
Jun 22, 2018 | 17.67 | 17.67 | 17.63 | 17.64 | 42,768 | -0.01(-0.04%) |
Jun 21, 2018 | 17.71 | 17.83 | 17.62 | 17.64 | 277,432 | -0.05(-0.30%) |
Jun 20, 2018 | 17.69 | 17.70 | 17.63 | 17.69 | 82,053 | +0.02(+0.12%) |
Jun 19, 2018 | 17.68 | 17.69 | 17.64 | 17.67 | 93,821 | +0.01(+0.04%) |
Jun 18, 2018 | 17.66 | 17.68 | 17.64 | 17.67 | 229,676 | +0.00(+0.02%) |
Jun 15, 2018 | 17.70 | 17.64 | 17.66 | 110,852 | -0.04(-0.23%) | |
Jun 14, 2018 | 17.66 | 17.71 | 17.65 | 17.70 | 108,470 | +0.06(+0.33%) |
Jun 13, 2018 | 17.66 | 17.68 | 17.63 | 17.64 | 47,839 | +0.00(+0.00%) |
Jun 12, 2018 | 17.64 | 17.65 | 17.58 | 17.64 | 1,060,100 | +0.03(+0.17%) |
Jun 11, 2018 | 17.64 | 17.64 | 17.56 | 17.61 | 257,437 | +0.05(+0.29%) |
Jun 08, 2018 | 17.66 | 17.66 | 17.53 | 17.56 | 149,178 | -0.04(-0.21%) |
Jun 07, 2018 | 17.64 | 17.64 | 17.54 | 17.60 | 106,170 | +0.02(+0.12%) |
Jun 06, 2018 | 17.64 | 17.64 | 17.55 | 17.58 | 103,213 | +0.01(+0.08%) |
Jun 05, 2018 | 17.67 | 17.67 | 17.51 | 17.56 | 59,738 | +0.01(+0.08%) |
Jun 04, 2018 | 17.76 | 17.76 | 17.50 | 17.55 | 88,015 | -0.13(-0.74%) |
Jun 01, 2018 | 17.53 | 17.68 | 17.48 | 17.68 | 208,661 | +0.15(+0.88%) |
May 31, 2018 | 17.57 | 17.57 | 17.48 | 17.53 | 36,045 | +0.04(+0.25%) |
May 30, 2018 | 17.40 | 17.49 | 17.40 | 17.48 | 122,749 | +0.08(+0.46%) |
May 29, 2018 | 17.55 | 17.55 | 17.40 | 17.40 | 145,631 | -0.12(-0.67%) |
May 25, 2018 | 17.52 | 17.52 | 17.52 | 0 | -0.09(-0.54%) | |
May 24, 2018 | 17.61 | 17.64 | 17.54 | 17.61 | 127,288 | +0.00(+0.00%) |
May 23, 2018 | 17.65 | 17.66 | 17.57 | 17.61 | 194,933 | +0.00(+0.00%) |
May 22, 2018 | 17.64 | 17.70 | 17.59 | 17.61 | 108,481 | +0.04(+0.23%) |
May 21, 2018 | 17.57 | 17.59 | 17.53 | 17.57 | 403,185 | +0.03(+0.17%) |
May 18, 2018 | 17.57 | 17.57 | 17.53 | 17.54 | 131,800 | -0.02(-0.12%) |
May 17, 2018 | 17.56 | 17.57 | 17.53 | 17.57 | 97,036 | +0.00(+0.00%) |
May 16, 2018 | 17.59 | 17.59 | 17.49 | 17.57 | 112,867 | +0.05(+0.28%) |
May 15, 2018 | 17.60 | 17.62 | 17.52 | 17.52 | 62,327 | -0.03(-0.19%) |
May 14, 2018 | 17.59 | 17.64 | 17.51 | 17.55 | 69,715 | -0.01(-0.04%) |
May 11, 2018 | 17.65 | 17.65 | 17.54 | 17.56 | 75,095 | -0.01(-0.08%) |
May 10, 2018 | 17.63 | 17.63 | 17.56 | 17.57 | 98,443 | -0.04(-0.21%) |
May 09, 2018 | 17.62 | 17.64 | 17.53 | 17.61 | 142,276 | +0.05(+0.29%) |
May 08, 2018 | 17.56 | 17.61 | 17.54 | 17.56 | 133,587 | +0.00(+0.00%) |
May 07, 2018 | 17.52 | 17.59 | 17.52 | 17.56 | 125,654 | +0.02(+0.11%) |
May 04, 2018 | 17.49 | 17.57 | 17.45 | 17.54 | 92,002 | +0.04(+0.22%) |
May 03, 2018 | 17.62 | 17.62 | 17.46 | 17.50 | 62,690 | +0.01(+0.08%) |
May 02, 2018 | 17.53 | 17.55 | 17.46 | 17.49 | 123,846 | -0.01(-0.08%) |