Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.79 | 18.79 | 18.79 | 18.79 | 129 | +0.00(+0.02%) |
Jul 30, 2018 | 18.77 | 18.79 | 18.75 | 18.79 | 1,074 | +0.07(+0.36%) |
Jul 27, 2018 | 18.67 | 18.72 | 18.67 | 18.72 | 522 | -0.02(-0.10%) |
Jul 26, 2018 | 18.63 | 18.75 | 18.63 | 18.74 | 1,171 | +0.37(+2.03%) |
Jul 25, 2018 | 18.46 | 18.59 | 18.37 | 18.37 | 2,378 | -0.27(-1.44%) |
Jul 24, 2018 | 18.65 | 18.66 | 18.58 | 18.63 | 8,159 | -0.67(-3.47%) |
Jul 23, 2018 | 19.26 | 19.30 | 19.26 | 19.30 | 1,564 | +0.07(+0.35%) |
Jul 20, 2018 | 19.42 | 19.42 | 19.23 | 19.24 | 9,501 | -0.45(-2.26%) |
Jul 19, 2018 | 19.61 | 19.75 | 19.54 | 19.68 | 6,712 | +0.30(+1.56%) |
Jul 18, 2018 | 19.50 | 19.50 | 19.38 | 19.38 | 2,019 | +0.14(+0.72%) |
Jul 17, 2018 | 19.40 | 19.40 | 19.22 | 19.24 | 2,024 | -0.00(-0.02%) |
Jul 16, 2018 | 19.14 | 19.25 | 19.14 | 19.25 | 3,061 | +0.24(+1.26%) |
Jul 13, 2018 | 19.08 | 19.11 | 19.01 | 19.01 | 4,968 | -0.01(-0.05%) |
Jul 12, 2018 | 19.07 | 19.07 | 18.96 | 19.02 | 2,194 | -0.31(-1.59%) |
Jul 11, 2018 | 19.35 | 19.43 | 19.22 | 19.32 | 9,384 | +0.36(+1.92%) |
Jul 10, 2018 | 18.96 | 19.11 | 18.96 | 18.96 | 5,573 | +0.10(+0.55%) |
Jul 09, 2018 | 19.06 | 19.06 | 18.85 | 18.85 | 8,968 | -0.43(-2.23%) |
Jul 06, 2018 | 19.44 | 19.51 | 19.22 | 19.29 | 16,050 | -0.21(-1.08%) |
Jul 05, 2018 | 19.44 | 19.57 | 19.41 | 19.50 | 6,307 | +0.06(+0.30%) |
Jul 03, 2018 | 19.44 | 19.44 | 19.44 | 0 | +0.06(+0.30%) | |
Jul 02, 2018 | 19.30 | 19.49 | 19.30 | 19.38 | 9,263 | +0.38(+2.02%) |
Jun 29, 2018 | 18.95 | 19.06 | 18.91 | 19.00 | 18,564 | -0.30(-1.54%) |
Jun 28, 2018 | 19.52 | 19.53 | 19.29 | 19.29 | 9,078 | -0.21(-1.08%) |
Jun 27, 2018 | 19.17 | 19.52 | 19.09 | 19.51 | 20,602 | +0.61(+3.24%) |
Jun 26, 2018 | 18.97 | 18.98 | 18.84 | 18.89 | 6,967 | -0.07(-0.35%) |
Jun 25, 2018 | 18.88 | 19.03 | 18.86 | 18.96 | 16,121 | +0.46(+2.48%) |
Jun 22, 2018 | 18.45 | 18.56 | 18.45 | 18.50 | 2,883 | -0.19(-1.02%) |
Jun 21, 2018 | 18.54 | 18.73 | 18.53 | 18.69 | 9,491 | +0.42(+2.31%) |
Jun 20, 2018 | 18.30 | 18.34 | 18.23 | 18.27 | 6,694 | +0.09(+0.47%) |
Jun 19, 2018 | 18.38 | 18.39 | 18.18 | 18.18 | 17,336 | +0.27(+1.50%) |
Jun 18, 2018 | 18.06 | 18.10 | 17.91 | 17.92 | 11,796 | +0.21(+1.19%) |
Jun 15, 2018 | 17.90 | 17.71 | 17.71 | 6,586 | +0.10(+0.55%) | |
Jun 14, 2018 | 17.57 | 17.61 | 17.57 | 17.61 | 778 | +0.08(+0.45%) |
Jun 13, 2018 | 17.41 | 17.53 | 17.39 | 17.53 | 2,406 | +0.20(+1.13%) |
Jun 12, 2018 | 17.27 | 17.33 | 17.27 | 17.33 | 1,482 | +0.06(+0.35%) |
Jun 11, 2018 | 17.25 | 17.27 | 17.25 | 17.27 | 1,119 | +0.06(+0.33%) |
Jun 08, 2018 | 17.30 | 17.30 | 17.19 | 17.22 | 5,327 | +0.14(+0.84%) |
Jun 07, 2018 | 16.98 | 17.14 | 16.97 | 17.07 | 5,472 | +0.06(+0.34%) |
Jun 06, 2018 | 17.12 | 17.12 | 17.01 | 17.02 | 1,584 | -0.23(-1.33%) |
Jun 05, 2018 | 17.29 | 17.29 | 17.25 | 17.25 | 527 | -0.06(-0.33%) |
Jun 04, 2018 | 17.33 | 17.33 | 17.28 | 17.30 | 1,245 | -0.25(-1.42%) |
Jun 01, 2018 | 17.58 | 17.58 | 17.52 | 17.55 | 1,443 | -0.13(-0.76%) |
May 31, 2018 | 17.79 | 17.79 | 17.69 | 17.69 | 754 | -0.22(-1.23%) |
May 30, 2018 | 18.02 | 18.03 | 17.88 | 17.91 | 20,955 | -0.07(-0.41%) |
May 29, 2018 | 17.78 | 18.05 | 17.78 | 17.98 | 9,472 | +0.34(+1.94%) |
May 25, 2018 | 17.64 | 17.64 | 17.64 | 0 | -0.10(-0.54%) | |
May 24, 2018 | 17.73 | 17.73 | 17.73 | 17.73 | 433 | +0.27(+1.53%) |
May 23, 2018 | 17.60 | 17.63 | 17.47 | 17.47 | 6,544 | +0.16(+0.94%) |
May 22, 2018 | 17.14 | 17.30 | 17.14 | 17.30 | 1,556 | +0.09(+0.50%) |
May 21, 2018 | 17.18 | 17.25 | 17.18 | 17.22 | 1,415 | -0.15(-0.88%) |
May 18, 2018 | 17.34 | 17.38 | 17.34 | 17.37 | 1,956 | -0.01(-0.06%) |
May 17, 2018 | 17.36 | 17.38 | 17.36 | 17.38 | 619 | +0.29(+1.68%) |
May 16, 2018 | 17.15 | 17.15 | 17.09 | 17.09 | 264 | -0.29(-1.65%) |
May 15, 2018 | 17.42 | 17.42 | 17.37 | 17.38 | 1,422 | +0.29(+1.68%) |
May 14, 2018 | 17.04 | 17.12 | 17.01 | 17.09 | 9,150 | -0.19(-1.11%) |
May 11, 2018 | 17.19 | 17.30 | 17.19 | 17.28 | 2,243 | -0.02(-0.11%) |
May 10, 2018 | 17.48 | 17.48 | 17.28 | 17.30 | 38,980 | -0.23(-1.31%) |
May 09, 2018 | 17.59 | 17.64 | 17.53 | 17.53 | 5,977 | -0.21(-1.19%) |
May 08, 2018 | 17.77 | 17.80 | 17.71 | 17.74 | 3,341 | -0.24(-1.33%) |
May 07, 2018 | 17.93 | 17.98 | 17.89 | 17.98 | 7,406 | +0.17(+0.97%) |
May 04, 2018 | 17.92 | 17.92 | 17.81 | 17.81 | 1,617 | -0.08(-0.43%) |
May 03, 2018 | 18.17 | 18.17 | 17.89 | 17.89 | 2,717 | +0.07(+0.38%) |
May 02, 2018 | 17.71 | 17.82 | 17.70 | 17.82 | 3,500 | +0.11(+0.59%) |