Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.03(+0.16%) | |
Aug 30, 2018 | 18.72 | 18.72 | 18.62 | 18.62 | 844 | +0.01(+0.05%) |
Aug 29, 2018 | 18.66 | 18.71 | 18.60 | 18.61 | 4,142 | -0.03(-0.16%) |
Aug 28, 2018 | 18.68 | 18.68 | 18.63 | 18.64 | 1,430 | +0.01(+0.05%) |
Aug 27, 2018 | 18.66 | 18.66 | 18.57 | 18.63 | 2,310 | +0.02(+0.11%) |
Aug 24, 2018 | 18.65 | 18.70 | 18.60 | 18.61 | 3,953 | -0.04(-0.21%) |
Aug 23, 2018 | 18.69 | 18.70 | 18.60 | 18.65 | 6,154 | -0.04(-0.21%) |
Aug 22, 2018 | 18.69 | 18.69 | 18.69 | 18.69 | 1,310 | +0.09(+0.48%) |
Aug 21, 2018 | 18.70 | 18.70 | 18.60 | 18.60 | 9,650 | -0.10(-0.53%) |
Aug 20, 2018 | 18.65 | 18.70 | 18.57 | 18.70 | 1,395 | +0.03(+0.16%) |
Aug 17, 2018 | 18.66 | 18.67 | 18.66 | 18.67 | 600 | +0.02(+0.11%) |
Aug 16, 2018 | 18.66 | 18.75 | 18.65 | 18.65 | 7,201 | -0.01(-0.05%) |
Aug 15, 2018 | 18.70 | 18.70 | 18.66 | 18.66 | 3,070 | -0.04(-0.21%) |
Aug 14, 2018 | 18.79 | 18.79 | 18.65 | 18.70 | 2,498 | +0.00(+0.00%) |
Aug 13, 2018 | 18.75 | 18.75 | 18.62 | 18.70 | 6,593 | -0.05(-0.27%) |
Aug 10, 2018 | 18.74 | 18.75 | 18.58 | 18.75 | 1,500 | +0.10(+0.54%) |
Aug 09, 2018 | 18.63 | 18.69 | 18.63 | 18.65 | 1,800 | -0.02(-0.11%) |
Aug 08, 2018 | 18.75 | 18.80 | 18.62 | 18.67 | 2,011 | +0.01(+0.05%) |
Aug 07, 2018 | 18.73 | 18.73 | 18.66 | 18.66 | 3,115 | -0.09(-0.48%) |
Aug 03, 2018 | 18.75 | 18.75 | 18.75 | 0 | +0.09(+0.48%) | |
Aug 02, 2018 | 18.65 | 18.66 | 18.63 | 18.66 | 7,925 | +0.01(+0.05%) |
Aug 01, 2018 | 18.63 | 18.66 | 18.56 | 18.65 | 6,765 | +0.05(+0.27%) |
Jul 31, 2018 | 18.60 | 18.66 | 18.60 | 18.60 | 5,163 | -0.06(-0.32%) |
Jul 30, 2018 | 18.65 | 18.67 | 18.55 | 18.66 | 10,650 | +0.00(+0.00%) |
Jul 27, 2018 | 18.67 | 18.67 | 18.57 | 18.66 | 4,700 | +0.01(+0.05%) |
Jul 26, 2018 | 18.61 | 18.65 | 18.56 | 18.65 | 10,880 | +0.02(+0.11%) |
Jul 25, 2018 | 18.67 | 18.69 | 18.61 | 18.63 | 12,169 | -0.11(-0.59%) |
Jul 24, 2018 | 18.63 | 18.74 | 18.63 | 18.74 | 7,100 | +0.01(+0.05%) |
Jul 23, 2018 | 18.75 | 18.75 | 18.60 | 18.73 | 5,569 | -0.02(-0.11%) |
Jul 20, 2018 | 18.71 | 18.77 | 18.61 | 18.75 | 7,426 | -0.01(-0.05%) |
Jul 19, 2018 | 18.77 | 18.77 | 18.64 | 18.76 | 3,795 | +0.01(+0.05%) |
Jul 18, 2018 | 18.72 | 18.76 | 18.72 | 18.75 | 9,305 | +0.03(+0.16%) |
Jul 17, 2018 | 18.66 | 18.74 | 18.64 | 18.72 | 3,050 | +0.08(+0.43%) |
Jul 16, 2018 | 18.68 | 18.71 | 18.62 | 18.64 | 7,223 | +0.04(+0.22%) |
Jul 13, 2018 | 18.79 | 18.80 | 18.60 | 18.60 | 13,000 | -0.01(-0.05%) |
Jul 12, 2018 | 18.59 | 18.65 | 18.59 | 18.61 | 2,604 | +0.00(+0.00%) |
Jul 11, 2018 | 18.56 | 18.62 | 18.44 | 18.61 | 3,761 | +0.12(+0.65%) |
Jul 10, 2018 | 18.55 | 18.55 | 18.44 | 18.49 | 510 | -0.08(-0.43%) |
Jul 09, 2018 | 18.46 | 18.58 | 18.46 | 18.57 | 1,683 | +0.13(+0.70%) |
Jul 06, 2018 | 18.48 | 18.54 | 18.41 | 18.44 | 3,900 | -0.05(-0.27%) |
Jul 05, 2018 | 18.60 | 18.60 | 18.48 | 18.49 | 2,478 | -0.06(-0.32%) |
Jul 04, 2018 | 18.51 | 18.55 | 18.48 | 18.55 | 3,512 | -0.02(-0.11%) |
Jul 03, 2018 | 18.59 | 18.59 | 18.51 | 18.57 | 1,320 | +0.07(+0.38%) |
Jun 29, 2018 | 18.50 | 18.50 | 18.50 | 0 | -0.15(-0.80%) | |
Jun 28, 2018 | 18.66 | 18.67 | 18.42 | 18.65 | 3,202 | +0.15(+0.81%) |
Jun 27, 2018 | 18.67 | 18.67 | 18.45 | 18.50 | 9,224 | -0.07(-0.38%) |
Jun 26, 2018 | 18.46 | 18.59 | 18.46 | 18.57 | 5,500 | +0.12(+0.65%) |
Jun 25, 2018 | 18.59 | 18.60 | 18.44 | 18.45 | 9,538 | -0.22(-1.18%) |
Jun 22, 2018 | 18.67 | 18.67 | 18.67 | 18.67 | 2,070 | +0.09(+0.48%) |
Jun 21, 2018 | 18.57 | 18.62 | 18.57 | 18.58 | 3,300 | -0.07(-0.38%) |
Jun 20, 2018 | 18.74 | 18.74 | 18.61 | 18.65 | 3,232 | -0.03(-0.16%) |
Jun 19, 2018 | 18.57 | 18.68 | 18.50 | 18.68 | 8,360 | +0.01(+0.05%) |
Jun 18, 2018 | 18.76 | 18.90 | 18.59 | 18.67 | 18,495 | +0.04(+0.21%) |
Jun 15, 2018 | 18.63 | 18.64 | 18.63 | 2,318 | -0.01(-0.05%) | |
Jun 14, 2018 | 18.65 | 18.65 | 18.64 | 18.64 | 7,426 | +0.02(+0.11%) |
Jun 13, 2018 | 18.65 | 18.65 | 18.60 | 18.62 | 6,079 | -0.03(-0.16%) |
Jun 12, 2018 | 18.65 | 18.65 | 18.65 | 18.65 | 2,467 | -0.01(-0.05%) |
Jun 11, 2018 | 18.77 | 18.77 | 18.66 | 18.66 | 5,690 | -0.02(-0.11%) |
Jun 08, 2018 | 18.78 | 18.78 | 18.66 | 18.68 | 3,825 | +0.01(+0.05%) |
Jun 07, 2018 | 18.67 | 18.75 | 18.58 | 18.67 | 4,953 | +0.03(+0.16%) |
Jun 06, 2018 | 18.74 | 18.74 | 18.57 | 18.64 | 3,531 | -0.02(-0.11%) |
Jun 05, 2018 | 18.73 | 18.73 | 18.66 | 18.66 | 6,172 | +0.00(+0.00%) |
Jun 04, 2018 | 18.74 | 18.75 | 18.66 | 18.66 | 6,474 | +0.01(+0.05%) |