Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.39 | 19.39 | 19.34 | 19.34 | 37,214 | -0.00(-0.02%) |
Jul 30, 2018 | 19.32 | 19.37 | 19.32 | 19.35 | 13,253 | -0.00(-0.02%) |
Jul 27, 2018 | 19.36 | 19.38 | 19.35 | 19.35 | 11,785 | -0.07(-0.38%) |
Jul 26, 2018 | 19.37 | 19.42 | 19.35 | 19.42 | 3,891,873 | +0.08(+0.40%) |
Jul 25, 2018 | 19.34 | 19.38 | 19.34 | 19.35 | 10,463 | +0.04(+0.20%) |
Jul 24, 2018 | 19.29 | 19.35 | 19.29 | 19.31 | 5,931 | -0.06(-0.30%) |
Jul 23, 2018 | 19.38 | 19.38 | 19.32 | 19.37 | 30,262 | -0.06(-0.30%) |
Jul 20, 2018 | 19.39 | 19.44 | 19.38 | 19.42 | 12,756 | +0.00(+0.03%) |
Jul 19, 2018 | 19.40 | 19.43 | 19.39 | 19.42 | 9,307 | +0.03(+0.16%) |
Jul 18, 2018 | 19.39 | 19.42 | 19.39 | 19.39 | 8,904 | +0.01(+0.06%) |
Jul 17, 2018 | 19.40 | 19.42 | 19.38 | 19.38 | 4,917 | -0.01(-0.07%) |
Jul 16, 2018 | 19.43 | 19.43 | 19.38 | 19.39 | 4,056 | +0.01(+0.03%) |
Jul 13, 2018 | 19.42 | 19.42 | 19.38 | 19.38 | 8,030 | +0.00(+0.00%) |
Jul 12, 2018 | 19.41 | 19.41 | 19.37 | 19.38 | 13,856 | -0.02(-0.09%) |
Jul 11, 2018 | 19.34 | 19.40 | 19.34 | 19.40 | 8,638 | +0.02(+0.10%) |
Jul 10, 2018 | 19.39 | 19.39 | 19.35 | 19.38 | 3,768 | -0.04(-0.18%) |
Jul 09, 2018 | 19.35 | 19.42 | 19.35 | 19.42 | 99,101 | +0.02(+0.08%) |
Jul 06, 2018 | 19.40 | 19.42 | 19.36 | 19.40 | 6,785 | +0.06(+0.29%) |
Jul 05, 2018 | 19.36 | 19.37 | 19.33 | 19.34 | 6,147 | +0.03(+0.15%) |
Jul 02, 2018 | 19.31 | 19.31 | 19.31 | 0 | +0.03(+0.17%) | |
Jun 29, 2018 | 19.29 | 19.32 | 19.28 | 19.28 | 91,574 | +0.02(+0.13%) |
Jun 28, 2018 | 19.30 | 19.30 | 19.26 | 19.26 | 11,198 | -0.02(-0.09%) |
Jun 27, 2018 | 19.27 | 19.31 | 19.27 | 19.27 | 13,006 | +0.03(+0.17%) |
Jun 26, 2018 | 19.24 | 19.26 | 19.24 | 19.24 | 6,291 | -0.04(-0.21%) |
Jun 25, 2018 | 19.27 | 19.29 | 19.26 | 19.28 | 14,560 | +0.04(+0.22%) |
Jun 22, 2018 | 19.23 | 19.27 | 19.23 | 19.24 | 8,237 | -0.01(-0.05%) |
Jun 21, 2018 | 19.25 | 19.28 | 19.25 | 19.25 | 5,645 | -0.01(-0.07%) |
Jun 20, 2018 | 19.29 | 19.33 | 19.26 | 19.26 | 18,910 | -0.01(-0.06%) |
Jun 19, 2018 | 19.32 | 19.32 | 19.23 | 19.27 | 3,812,926 | -0.03(-0.17%) |
Jun 18, 2018 | 19.27 | 19.31 | 19.27 | 19.31 | 73,775 | +0.01(+0.06%) |
Jun 15, 2018 | 19.28 | 19.29 | 19.29 | 10,033 | +0.01(+0.06%) | |
Jun 14, 2018 | 19.27 | 19.30 | 19.22 | 19.28 | 20,119 | +0.02(+0.13%) |
Jun 13, 2018 | 19.24 | 19.26 | 19.20 | 19.26 | 44,984 | +0.03(+0.13%) |
Jun 12, 2018 | 19.22 | 19.25 | 19.22 | 19.23 | 8,333 | +0.01(+0.08%) |
Jun 11, 2018 | 19.24 | 19.25 | 19.22 | 19.22 | 9,513 | -0.02(-0.13%) |
Jun 08, 2018 | 19.27 | 19.29 | 19.24 | 19.24 | 7,727 | -0.01(-0.04%) |
Jun 07, 2018 | 19.25 | 19.28 | 19.23 | 19.25 | 16,044 | +0.02(+0.08%) |
Jun 06, 2018 | 19.29 | 19.22 | 19.23 | 18,438 | -0.07(-0.38%) | |
Jun 05, 2018 | 19.27 | 19.31 | 19.26 | 19.31 | 16,133 | +0.00(+0.02%) |
Jun 04, 2018 | 19.34 | 19.35 | 19.30 | 19.30 | 21,288 | -0.07(-0.35%) |
Jun 01, 2018 | 19.36 | 19.37 | 19.34 | 19.37 | 14,396 | +0.01(+0.04%) |
May 31, 2018 | 19.38 | 19.39 | 19.34 | 19.36 | 15,905 | -0.01(-0.07%) |
May 30, 2018 | 19.37 | 19.39 | 19.33 | 19.38 | 19,747 | +0.03(+0.14%) |
May 29, 2018 | 19.31 | 19.35 | 19.30 | 19.35 | 13,773 | +0.07(+0.37%) |
May 25, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 19.21 | 19.26 | 19.21 | 19.24 | 9,418 | +0.04(+0.20%) |
May 23, 2018 | 19.14 | 19.21 | 19.14 | 19.20 | 11,772 | +0.04(+0.19%) |
May 22, 2018 | 19.15 | 19.17 | 19.14 | 19.17 | 10,861 | -0.00(-0.03%) |
May 21, 2018 | 19.17 | 19.18 | 19.12 | 19.17 | 26,106 | +0.07(+0.34%) |
May 18, 2018 | 19.13 | 19.15 | 19.11 | 19.11 | 7,287 | -0.01(-0.04%) |
May 17, 2018 | 19.09 | 19.12 | 19.09 | 19.12 | 10,819 | +0.01(+0.04%) |
May 16, 2018 | 19.13 | 19.13 | 19.11 | 19.11 | 72,066 | -0.05(-0.29%) |
May 15, 2018 | 19.21 | 19.21 | 19.13 | 19.16 | 1,235,469 | -0.04(-0.21%) |
May 14, 2018 | 19.25 | 19.27 | 19.19 | 19.20 | 3,785,960 | +0.01(+0.03%) |
May 11, 2018 | 19.21 | 19.22 | 19.19 | 19.20 | 13,107 | +0.02(+0.08%) |
May 10, 2018 | 19.21 | 19.21 | 19.18 | 19.18 | 1,253 | +0.00(+0.00%) |
May 09, 2018 | 19.21 | 19.21 | 19.17 | 19.18 | 20,666 | -0.04(-0.21%) |
May 08, 2018 | 19.25 | 19.25 | 19.20 | 19.22 | 257,879 | -0.00(-0.01%) |
May 07, 2018 | 19.26 | 19.26 | 19.22 | 19.22 | 6,862 | -0.02(-0.08%) |
May 04, 2018 | 19.23 | 19.25 | 19.22 | 19.24 | 3,806 | -0.01(-0.04%) |
May 03, 2018 | 19.26 | 19.28 | 19.23 | 19.25 | 34,085 | +0.06(+0.30%) |
May 02, 2018 | 19.25 | 19.25 | 19.19 | 19.19 | 4,734 | -0.07(-0.34%) |