Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.29 | 19.45 | 19.18 | 19.36 | 2,269,254 | +0.11(+0.55%) |
Jul 30, 2018 | 19.22 | 19.33 | 19.19 | 19.26 | 1,818,184 | +0.06(+0.33%) |
Jul 27, 2018 | 19.18 | 19.25 | 19.08 | 19.19 | 1,420,649 | +0.00(+0.00%) |
Jul 26, 2018 | 19.22 | 19.29 | 19.17 | 19.19 | 3,698,761 | -0.06(-0.30%) |
Jul 25, 2018 | 19.22 | 19.50 | 19.14 | 19.25 | 3,632,553 | +0.14(+0.73%) |
Jul 24, 2018 | 19.07 | 19.14 | 19.01 | 19.11 | 1,288,133 | +0.04(+0.21%) |
Jul 23, 2018 | 19.14 | 19.21 | 19.04 | 19.07 | 1,523,099 | -0.07(-0.37%) |
Jul 20, 2018 | 19.14 | 19.19 | 19.12 | 19.14 | 2,138,161 | +0.03(+0.15%) |
Jul 19, 2018 | 19.02 | 19.14 | 19.00 | 19.11 | 1,227,167 | +0.10(+0.52%) |
Jul 18, 2018 | 19.03 | 19.07 | 18.98 | 19.01 | 1,410,787 | -0.04(-0.18%) |
Jul 17, 2018 | 19.05 | 19.15 | 19.01 | 19.05 | 1,480,829 | +0.06(+0.31%) |
Jul 16, 2018 | 18.96 | 19.04 | 18.86 | 18.99 | 1,202,549 | +0.03(+0.15%) |
Jul 13, 2018 | 19.11 | 19.11 | 18.93 | 18.96 | 1,051,596 | -0.07(-0.37%) |
Jul 12, 2018 | 19.07 | 19.12 | 19.00 | 19.03 | 1,366,835 | +0.04(+0.18%) |
Jul 11, 2018 | 18.96 | 19.03 | 18.92 | 19.00 | 1,428,062 | +0.03(+0.15%) |
Jul 10, 2018 | 18.97 | 19.06 | 18.90 | 18.97 | 1,671,229 | +0.01(+0.03%) |
Jul 09, 2018 | 19.03 | 19.05 | 18.91 | 18.96 | 1,477,302 | -0.01(-0.03%) |
Jul 06, 2018 | 18.81 | 19.01 | 18.81 | 18.97 | 1,627,982 | +0.13(+0.71%) |
Jul 05, 2018 | 18.67 | 18.83 | 18.62 | 18.83 | 1,930,894 | +0.18(+0.94%) |
Jul 03, 2018 | 18.66 | 18.66 | 18.66 | 0 | +0.23(+1.24%) | |
Jul 02, 2018 | 18.32 | 18.43 | 18.22 | 18.43 | 1,741,016 | +0.06(+0.35%) |
Jun 29, 2018 | 18.50 | 18.34 | 18.36 | 1,587,307 | -0.12(-0.66%) | |
Jun 28, 2018 | 18.27 | 18.51 | 18.24 | 18.49 | 2,379,834 | +0.27(+1.51%) |
Jun 27, 2018 | 18.28 | 18.30 | 18.20 | 18.21 | 1,960,937 | -0.07(-0.38%) |
Jun 26, 2018 | 18.45 | 18.45 | 18.28 | 18.28 | 3,034,207 | -0.14(-0.75%) |
Jun 25, 2018 | 18.71 | 18.76 | 18.40 | 18.42 | 3,191,124 | -0.31(-1.65%) |
Jun 22, 2018 | 18.79 | 18.81 | 18.55 | 18.73 | 22,575,192 | -0.02(-0.09%) |
Jun 21, 2018 | 18.77 | 18.83 | 18.67 | 18.75 | 1,870,475 | -0.03(-0.15%) |
Jun 20, 2018 | 18.73 | 18.84 | 18.70 | 18.77 | 1,885,027 | +0.02(+0.12%) |
Jun 19, 2018 | 18.68 | 18.78 | 18.67 | 18.75 | 2,273,733 | +0.05(+0.28%) |
Jun 18, 2018 | 18.50 | 18.82 | 18.50 | 18.70 | 2,449,668 | +0.17(+0.93%) |
Jun 15, 2018 | 18.75 | 18.52 | 18.53 | 3,410,420 | +0.01(+0.03%) | |
Jun 14, 2018 | 18.33 | 18.54 | 18.30 | 18.52 | 1,757,410 | +0.21(+1.16%) |
Jun 13, 2018 | 18.38 | 18.44 | 18.25 | 18.31 | 2,781,639 | +0.18(+0.98%) |
Jun 12, 2018 | 18.14 | 18.20 | 18.12 | 18.13 | 1,320,418 | -0.05(-0.25%) |
Jun 11, 2018 | 18.18 | 18.21 | 18.16 | 18.18 | 852,064 | +0.02(+0.09%) |
Jun 08, 2018 | 18.16 | 18.21 | 18.12 | 18.16 | 893,918 | +0.00(+0.00%) |
Jun 07, 2018 | 18.21 | 18.26 | 18.16 | 18.16 | 1,413,095 | -0.02(-0.09%) |
Jun 06, 2018 | 18.18 | 18.18 | 1,235,969 | +0.05(+0.28%) | ||
Jun 05, 2018 | 18.16 | 18.17 | 18.08 | 18.13 | 1,547,614 | +0.01(+0.06%) |
Jun 04, 2018 | 18.16 | 18.18 | 18.10 | 18.12 | 1,376,519 | -0.02(-0.09%) |
Jun 01, 2018 | 18.22 | 18.22 | 18.09 | 18.13 | 1,099,762 | +0.03(+0.19%) |
May 31, 2018 | 18.28 | 18.28 | 18.09 | 18.10 | 1,609,227 | -0.16(-0.88%) |
May 30, 2018 | 18.16 | 18.28 | 18.12 | 18.26 | 1,667,831 | +0.13(+0.70%) |
May 29, 2018 | 18.07 | 18.16 | 18.06 | 18.13 | 1,285,022 | +0.03(+0.19%) |
May 25, 2018 | 18.10 | 18.10 | 18.10 | 0 | +0.01(+0.06%) | |
May 24, 2018 | 18.12 | 18.13 | 18.07 | 18.09 | 645,918 | -0.03(-0.16%) |
May 23, 2018 | 18.11 | 18.15 | 18.08 | 18.12 | 804,257 | +0.01(+0.03%) |
May 22, 2018 | 18.17 | 18.17 | 18.07 | 18.11 | 1,009,483 | -0.05(-0.28%) |
May 21, 2018 | 18.09 | 18.17 | 18.04 | 18.16 | 1,027,404 | +0.09(+0.48%) |
May 18, 2018 | 17.96 | 18.08 | 17.93 | 18.08 | 797,219 | +0.14(+0.77%) |
May 17, 2018 | 17.96 | 18.00 | 17.86 | 17.94 | 1,262,271 | -0.01(-0.03%) |
May 16, 2018 | 17.93 | 18.00 | 17.88 | 17.94 | 797,729 | +0.02(+0.10%) |
May 15, 2018 | 17.93 | 18.00 | 17.87 | 17.93 | 924,362 | -0.03(-0.19%) |
May 14, 2018 | 17.97 | 18.07 | 17.88 | 17.96 | 967,631 | -0.10(-0.57%) |
May 11, 2018 | 18.09 | 18.13 | 18.05 | 18.06 | 662,262 | -0.02(-0.13%) |
May 10, 2018 | 17.98 | 18.12 | 17.97 | 18.09 | 861,335 | +0.13(+0.70%) |
May 09, 2018 | 17.87 | 17.98 | 17.77 | 17.96 | 713,769 | +0.09(+0.51%) |
May 08, 2018 | 17.93 | 17.99 | 17.82 | 17.87 | 1,161,665 | -0.11(-0.64%) |
May 07, 2018 | 17.97 | 18.00 | 17.89 | 17.98 | 1,111,381 | +0.02(+0.13%) |
May 04, 2018 | 17.76 | 17.99 | 17.73 | 17.96 | 1,006,532 | +0.18(+1.00%) |
May 03, 2018 | 17.64 | 17.85 | 17.58 | 17.78 | 1,288,511 | +0.14(+0.81%) |
May 02, 2018 | 17.67 | 17.74 | 17.54 | 17.64 | 1,119,978 | -0.05(-0.26%) |