Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.78 | 19.19 | 18.75 | 18.98 | 1,809,463 | +0.31(+1.67%) |
Jul 30, 2018 | 18.68 | 18.74 | 18.50 | 18.67 | 1,137,793 | -0.03(-0.15%) |
Jul 27, 2018 | 19.02 | 19.03 | 18.42 | 18.70 | 1,808,280 | -0.25(-1.32%) |
Jul 26, 2018 | 19.05 | 19.23 | 18.93 | 18.95 | 4,185,464 | -0.08(-0.44%) |
Jul 25, 2018 | 18.87 | 19.15 | 18.84 | 19.03 | 2,179,544 | +0.17(+0.92%) |
Jul 24, 2018 | 18.79 | 18.93 | 18.71 | 18.86 | 3,048,581 | +0.03(+0.15%) |
Jul 23, 2018 | 18.71 | 18.84 | 18.55 | 18.83 | 1,823,623 | +0.11(+0.59%) |
Jul 20, 2018 | 18.63 | 18.74 | 18.50 | 18.72 | 4,065,146 | +0.03(+0.19%) |
Jul 19, 2018 | 18.34 | 18.71 | 18.25 | 18.68 | 1,695,903 | +0.32(+1.74%) |
Jul 18, 2018 | 18.46 | 18.56 | 18.27 | 18.37 | 1,563,750 | -0.13(-0.68%) |
Jul 17, 2018 | 18.60 | 18.68 | 18.46 | 18.49 | 1,793,591 | -0.10(-0.52%) |
Jul 16, 2018 | 18.49 | 18.61 | 18.34 | 18.59 | 1,268,903 | +0.08(+0.45%) |
Jul 13, 2018 | 18.58 | 18.68 | 18.44 | 18.50 | 972,205 | -0.03(-0.15%) |
Jul 12, 2018 | 18.57 | 18.62 | 18.44 | 18.53 | 899,582 | -0.03(-0.19%) |
Jul 11, 2018 | 18.55 | 18.68 | 18.50 | 18.57 | 963,844 | +0.00(+0.00%) |
Jul 10, 2018 | 18.41 | 18.71 | 18.41 | 18.57 | 2,161,475 | -0.09(-0.48%) |
Jul 09, 2018 | 19.03 | 19.07 | 18.55 | 18.66 | 1,739,796 | -0.35(-1.86%) |
Jul 06, 2018 | 18.95 | 19.12 | 18.94 | 19.01 | 1,335,501 | +0.09(+0.48%) |
Jul 05, 2018 | 18.76 | 18.93 | 18.55 | 18.92 | 1,503,127 | +0.18(+0.96%) |
Jul 03, 2018 | 18.74 | 18.74 | 18.74 | 0 | +0.41(+2.22%) | |
Jul 02, 2018 | 18.53 | 18.58 | 18.02 | 18.33 | 2,403,443 | -0.19(-1.00%) |
Jun 29, 2018 | 18.39 | 18.60 | 18.27 | 18.52 | 2,438,328 | +0.02(+0.11%) |
Jun 28, 2018 | 18.24 | 18.52 | 18.22 | 18.50 | 1,443,814 | +0.25(+1.35%) |
Jun 27, 2018 | 18.72 | 18.72 | 18.23 | 18.25 | 1,949,410 | -0.05(-0.26%) |
Jun 26, 2018 | 18.07 | 18.35 | 17.98 | 18.30 | 2,569,339 | +0.21(+1.18%) |
Jun 25, 2018 | 18.11 | 18.31 | 17.87 | 18.09 | 3,341,352 | -0.01(-0.04%) |
Jun 22, 2018 | 18.08 | 18.12 | 17.91 | 18.09 | 3,882,230 | +0.01(+0.04%) |
Jun 21, 2018 | 17.95 | 18.11 | 17.90 | 18.09 | 1,846,789 | +0.15(+0.84%) |
Jun 20, 2018 | 17.54 | 17.98 | 17.52 | 17.94 | 2,490,764 | +0.41(+2.31%) |
Jun 19, 2018 | 17.50 | 17.71 | 17.45 | 17.53 | 2,566,209 | +0.03(+0.20%) |
Jun 18, 2018 | 17.65 | 17.65 | 17.30 | 17.50 | 2,515,123 | +0.03(+0.16%) |
Jun 15, 2018 | 17.59 | 17.20 | 17.47 | 3,637,185 | +0.27(+1.56%) | |
Jun 14, 2018 | 16.91 | 17.28 | 16.88 | 17.20 | 2,817,321 | +0.32(+1.91%) |
Jun 13, 2018 | 17.34 | 17.37 | 16.85 | 16.88 | 4,250,286 | -0.47(-2.69%) |
Jun 12, 2018 | 17.03 | 17.46 | 17.01 | 17.34 | 3,511,672 | +0.30(+1.77%) |
Jun 11, 2018 | 17.16 | 17.21 | 17.01 | 17.04 | 4,078,799 | -0.10(-0.56%) |
Jun 08, 2018 | 17.41 | 17.49 | 17.10 | 17.14 | 4,874,379 | -0.21(-1.19%) |
Jun 07, 2018 | 17.69 | 17.72 | 16.90 | 17.34 | 10,351,346 | -0.33(-1.87%) |
Jun 06, 2018 | 17.67 | 2,790,157 | -0.03(-0.16%) | |||
Jun 05, 2018 | 17.85 | 17.85 | 17.66 | 17.70 | 3,218,413 | -0.03(-0.19%) |
Jun 04, 2018 | 17.76 | 17.76 | 17.63 | 17.74 | 3,274,989 | +0.01(+0.04%) |
Jun 01, 2018 | 17.56 | 17.82 | 17.51 | 17.73 | 3,224,314 | +0.10(+0.58%) |
May 31, 2018 | 17.51 | 17.67 | 17.42 | 17.63 | 4,205,116 | +0.04(+0.23%) |
May 30, 2018 | 17.20 | 17.61 | 17.11 | 17.59 | 2,888,371 | +0.33(+1.91%) |
May 29, 2018 | 17.02 | 17.30 | 16.93 | 17.26 | 1,971,335 | +0.23(+1.33%) |
May 25, 2018 | 17.03 | 17.03 | 17.03 | 0 | +0.06(+0.36%) | |
May 24, 2018 | 17.11 | 17.11 | 16.86 | 16.97 | 1,350,822 | -0.05(-0.32%) |
May 23, 2018 | 16.86 | 17.12 | 16.82 | 17.02 | 2,122,726 | +0.23(+1.35%) |
May 22, 2018 | 16.91 | 16.95 | 16.73 | 16.80 | 2,018,249 | -0.11(-0.65%) |
May 21, 2018 | 16.73 | 16.95 | 16.52 | 16.91 | 2,055,843 | +0.16(+0.94%) |
May 18, 2018 | 16.87 | 16.90 | 16.68 | 16.75 | 1,727,858 | -0.05(-0.33%) |
May 17, 2018 | 17.03 | 17.10 | 16.77 | 16.80 | 1,999,950 | -0.25(-1.45%) |
May 16, 2018 | 17.34 | 17.43 | 17.03 | 17.05 | 1,668,295 | -0.22(-1.27%) |
May 15, 2018 | 17.54 | 17.55 | 17.21 | 17.27 | 2,097,053 | -0.43(-2.41%) |
May 14, 2018 | 17.87 | 17.89 | 17.61 | 17.70 | 1,367,009 | -0.16(-0.92%) |
May 11, 2018 | 18.02 | 18.08 | 17.85 | 17.86 | 1,243,451 | -0.15(-0.84%) |
May 10, 2018 | 18.00 | 18.06 | 17.91 | 18.01 | 1,689,666 | +0.14(+0.77%) |
May 09, 2018 | 17.60 | 17.88 | 17.51 | 17.87 | 1,934,302 | +0.23(+1.28%) |
May 08, 2018 | 17.75 | 17.80 | 17.54 | 17.65 | 2,065,339 | -0.11(-0.62%) |
May 07, 2018 | 17.54 | 17.76 | 17.52 | 17.76 | 1,818,228 | +0.24(+1.37%) |
May 04, 2018 | 17.33 | 17.56 | 17.33 | 17.52 | 1,997,228 | +0.14(+0.79%) |
May 03, 2018 | 17.15 | 17.44 | 17.05 | 17.38 | 2,386,880 | +0.25(+1.48%) |
May 02, 2018 | 17.35 | 17.42 | 17.04 | 17.12 | 5,222,619 | -0.29(-1.66%) |