Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.54 | 19.73 | 19.35 | 19.68 | 213,962 | +0.11(+0.56%) |
Jul 30, 2018 | 19.47 | 19.68 | 19.42 | 19.57 | 56,660 | +0.23(+1.18%) |
Jul 27, 2018 | 19.89 | 19.97 | 19.31 | 19.34 | 161,975 | -0.63(-3.18%) |
Jul 26, 2018 | 19.93 | 20.09 | 19.87 | 19.98 | 66,145 | -0.03(-0.13%) |
Jul 25, 2018 | 19.79 | 20.00 | 19.69 | 20.00 | 80,926 | +0.19(+0.94%) |
Jul 24, 2018 | 19.74 | 20.03 | 19.72 | 19.81 | 81,937 | +0.11(+0.56%) |
Jul 23, 2018 | 19.88 | 19.92 | 19.67 | 19.70 | 269,230 | -0.13(-0.64%) |
Jul 20, 2018 | 19.98 | 19.98 | 19.71 | 19.83 | 106,808 | -0.15(-0.76%) |
Jul 19, 2018 | 19.71 | 20.04 | 19.71 | 19.98 | 244,674 | +0.24(+1.20%) |
Jul 18, 2018 | 19.58 | 19.78 | 19.36 | 19.75 | 144,446 | +0.05(+0.26%) |
Jul 17, 2018 | 19.58 | 19.79 | 19.47 | 19.70 | 139,153 | +0.03(+0.17%) |
Jul 16, 2018 | 19.70 | 19.85 | 19.43 | 19.66 | 377,458 | -0.32(-1.61%) |
Jul 13, 2018 | 19.93 | 20.18 | 19.82 | 19.98 | 112,755 | +0.10(+0.51%) |
Jul 12, 2018 | 20.00 | 20.07 | 19.68 | 19.88 | 311,900 | -0.07(-0.34%) |
Jul 11, 2018 | 20.18 | 20.39 | 19.80 | 19.95 | 225,555 | -0.43(-2.12%) |
Jul 10, 2018 | 20.51 | 20.69 | 20.31 | 20.38 | 143,960 | +0.00(+0.00%) |
Jul 09, 2018 | 20.09 | 20.38 | 20.03 | 20.38 | 317,178 | +0.43(+2.16%) |
Jul 06, 2018 | 19.53 | 20.00 | 19.53 | 19.95 | 148,692 | +0.34(+1.73%) |
Jul 05, 2018 | 19.71 | 19.76 | 19.53 | 19.61 | 184,112 | +0.01(+0.04%) |
Jul 03, 2018 | 19.60 | 19.60 | 19.60 | 0 | +0.17(+0.87%) | |
Jul 02, 2018 | 19.59 | 19.60 | 19.28 | 19.43 | 139,283 | -0.34(-1.71%) |
Jun 29, 2018 | 19.76 | 20.10 | 19.76 | 19.77 | 270,689 | +0.05(+0.26%) |
Jun 28, 2018 | 19.81 | 19.83 | 19.50 | 19.72 | 215,540 | -0.02(-0.09%) |
Jun 27, 2018 | 19.65 | 20.03 | 19.64 | 19.74 | 284,578 | +0.20(+1.04%) |
Jun 26, 2018 | 19.15 | 19.61 | 19.05 | 19.54 | 136,830 | +0.42(+2.21%) |
Jun 25, 2018 | 19.37 | 19.52 | 19.04 | 19.11 | 96,224 | -0.39(-2.00%) |
Jun 22, 2018 | 19.56 | 19.79 | 19.49 | 19.50 | 161,747 | +0.39(+2.04%) |
Jun 21, 2018 | 19.28 | 19.41 | 19.03 | 19.11 | 158,842 | -0.37(-1.89%) |
Jun 20, 2018 | 19.29 | 19.50 | 19.14 | 19.48 | 186,133 | +0.34(+1.76%) |
Jun 19, 2018 | 18.70 | 19.18 | 18.66 | 19.14 | 174,393 | +0.15(+0.80%) |
Jun 18, 2018 | 18.64 | 19.18 | 18.60 | 18.99 | 182,081 | +0.37(+1.99%) |
Jun 15, 2018 | 19.13 | 18.58 | 18.62 | 187,062 | -0.51(-2.69%) | |
Jun 14, 2018 | 19.45 | 19.55 | 19.12 | 19.13 | 258,474 | -0.24(-1.22%) |
Jun 13, 2018 | 19.35 | 19.50 | 19.26 | 19.37 | 109,859 | +0.00(+0.00%) |
Jun 12, 2018 | 19.24 | 19.52 | 19.24 | 19.37 | 159,694 | +0.08(+0.44%) |
Jun 11, 2018 | 18.98 | 19.35 | 18.96 | 19.29 | 238,928 | +0.24(+1.24%) |
Jun 08, 2018 | 19.11 | 19.18 | 18.83 | 19.05 | 182,312 | -0.10(-0.53%) |
Jun 07, 2018 | 18.87 | 19.23 | 18.81 | 19.15 | 290,306 | +0.40(+2.12%) |
Jun 06, 2018 | 18.59 | 18.75 | 236,196 | +0.09(+0.50%) | ||
Jun 05, 2018 | 18.57 | 18.80 | 18.41 | 18.66 | 513,268 | +0.03(+0.14%) |
Jun 04, 2018 | 19.23 | 19.27 | 18.54 | 18.64 | 472,422 | -0.56(-2.90%) |
Jun 01, 2018 | 19.24 | 19.48 | 19.02 | 19.19 | 244,842 | -0.05(-0.26%) |
May 31, 2018 | 19.29 | 19.60 | 19.22 | 19.24 | 295,512 | -0.16(-0.83%) |
May 30, 2018 | 18.88 | 19.44 | 18.80 | 19.40 | 188,257 | +0.64(+3.42%) |
May 29, 2018 | 18.55 | 18.84 | 18.53 | 18.76 | 314,889 | +0.00(+0.00%) |
May 25, 2018 | 18.76 | 18.76 | 18.76 | 0 | -0.47(-2.46%) | |
May 24, 2018 | 19.29 | 19.40 | 19.14 | 19.24 | 224,351 | -0.31(-1.60%) |
May 23, 2018 | 19.53 | 19.64 | 19.23 | 19.55 | 170,991 | -0.11(-0.56%) |
May 22, 2018 | 20.02 | 20.30 | 19.60 | 19.66 | 299,225 | -0.37(-1.85%) |
May 21, 2018 | 19.77 | 20.03 | 19.73 | 20.03 | 187,562 | +0.35(+1.80%) |
May 18, 2018 | 19.92 | 19.92 | 19.61 | 19.67 | 190,683 | -0.20(-1.02%) |
May 17, 2018 | 19.56 | 19.93 | 19.56 | 19.88 | 249,427 | +0.39(+1.99%) |
May 16, 2018 | 19.29 | 19.51 | 19.21 | 19.49 | 129,663 | +0.15(+0.79%) |
May 15, 2018 | 19.24 | 19.35 | 19.04 | 19.34 | 117,265 | +0.09(+0.48%) |
May 14, 2018 | 19.08 | 19.29 | 19.06 | 19.24 | 140,176 | +0.23(+1.20%) |
May 11, 2018 | 19.17 | 19.26 | 18.99 | 19.02 | 75,249 | -0.19(-0.97%) |
May 10, 2018 | 19.22 | 19.28 | 19.01 | 19.20 | 89,425 | +0.04(+0.22%) |
May 09, 2018 | 19.13 | 19.54 | 19.08 | 19.16 | 357,155 | +0.30(+1.57%) |
May 08, 2018 | 18.52 | 18.87 | 18.09 | 18.86 | 212,308 | +0.30(+1.59%) |
May 07, 2018 | 18.59 | 19.05 | 18.54 | 18.57 | 366,736 | +0.12(+0.64%) |
May 04, 2018 | 18.10 | 18.48 | 18.10 | 18.45 | 99,774 | +0.32(+1.77%) |
May 03, 2018 | 18.48 | 18.59 | 18.09 | 18.13 | 314,062 | -0.49(-2.63%) |
May 02, 2018 | 18.63 | 18.84 | 18.58 | 18.62 | 63,517 | -0.03(-0.14%) |