Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.42 | 18.95 | 18.28 | 18.92 | 2,608,029 | +0.58(+3.17%) |
Jul 30, 2018 | 18.31 | 18.39 | 18.23 | 18.34 | 770,253 | +0.02(+0.13%) |
Jul 27, 2018 | 18.44 | 18.46 | 18.26 | 18.31 | 625,483 | -0.11(-0.61%) |
Jul 26, 2018 | 18.34 | 18.45 | 18.31 | 18.42 | 828,496 | +0.12(+0.64%) |
Jul 25, 2018 | 18.29 | 18.38 | 18.29 | 18.31 | 440,055 | +0.01(+0.03%) |
Jul 24, 2018 | 18.37 | 18.37 | 18.24 | 18.30 | 592,973 | -0.05(-0.26%) |
Jul 23, 2018 | 18.29 | 18.37 | 18.19 | 18.35 | 635,651 | +0.02(+0.13%) |
Jul 20, 2018 | 18.46 | 18.54 | 18.20 | 18.32 | 437,441 | -0.19(-1.01%) |
Jul 19, 2018 | 18.32 | 18.54 | 18.24 | 18.51 | 540,371 | +0.20(+1.09%) |
Jul 18, 2018 | 18.31 | 18.38 | 18.23 | 18.31 | 507,976 | -0.01(-0.06%) |
Jul 17, 2018 | 18.48 | 18.49 | 18.31 | 18.32 | 720,448 | -0.13(-0.73%) |
Jul 16, 2018 | 18.56 | 18.56 | 18.39 | 18.46 | 611,329 | -0.12(-0.63%) |
Jul 13, 2018 | 18.64 | 18.66 | 18.54 | 18.58 | 483,522 | -0.05(-0.28%) |
Jul 12, 2018 | 18.64 | 18.67 | 18.52 | 18.63 | 487,691 | +0.01(+0.03%) |
Jul 11, 2018 | 18.65 | 18.71 | 18.61 | 18.62 | 491,430 | -0.04(-0.19%) |
Jul 10, 2018 | 18.77 | 18.78 | 18.62 | 18.66 | 931,973 | -0.07(-0.38%) |
Jul 09, 2018 | 18.79 | 18.83 | 18.60 | 18.73 | 887,811 | -0.05(-0.28%) |
Jul 06, 2018 | 18.76 | 18.83 | 18.72 | 18.78 | 893,096 | +0.10(+0.53%) |
Jul 05, 2018 | 18.69 | 18.69 | 18.54 | 18.68 | 1,481,888 | +0.03(+0.16%) |
Jul 03, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.13(+0.70%) | |
Jul 02, 2018 | 18.47 | 18.52 | 18.33 | 18.52 | 847,317 | +0.04(+0.22%) |
Jun 29, 2018 | 18.39 | 18.56 | 18.34 | 18.48 | 771,776 | +0.03(+0.16%) |
Jun 28, 2018 | 18.45 | 18.52 | 18.31 | 18.45 | 998,259 | +0.00(+0.00%) |
Jun 27, 2018 | 18.51 | 18.62 | 18.42 | 18.45 | 797,672 | +0.00(+0.00%) |
Jun 26, 2018 | 18.56 | 18.67 | 18.44 | 18.45 | 1,845,720 | -0.12(-0.66%) |
Jun 25, 2018 | 18.55 | 18.65 | 18.49 | 18.58 | 1,273,375 | +0.05(+0.25%) |
Jun 22, 2018 | 18.40 | 18.53 | 18.38 | 18.53 | 1,419,002 | +0.12(+0.64%) |
Jun 21, 2018 | 18.32 | 18.41 | 18.24 | 18.41 | 1,023,231 | +0.08(+0.42%) |
Jun 20, 2018 | 18.28 | 18.42 | 18.21 | 18.34 | 1,392,605 | +0.15(+0.84%) |
Jun 19, 2018 | 18.34 | 18.18 | 18.18 | 1,429,267 | -0.12(-0.67%) | |
Jun 18, 2018 | 18.18 | 18.36 | 18.18 | 18.31 | 1,223,096 | +0.11(+0.61%) |
Jun 15, 2018 | 18.23 | 18.15 | 18.20 | 2,096,610 | +0.04(+0.23%) | |
Jun 14, 2018 | 17.97 | 18.17 | 17.93 | 18.15 | 967,738 | +0.21(+1.18%) |
Jun 13, 2018 | 18.21 | 18.24 | 17.90 | 17.94 | 791,896 | -0.23(-1.29%) |
Jun 12, 2018 | 18.15 | 18.24 | 18.09 | 18.18 | 819,271 | +0.02(+0.10%) |
Jun 11, 2018 | 18.25 | 18.27 | 18.10 | 18.16 | 737,457 | -0.08(-0.42%) |
Jun 08, 2018 | 18.25 | 18.29 | 18.21 | 18.24 | 562,977 | -0.03(-0.16%) |
Jun 07, 2018 | 18.29 | 18.29 | 18.15 | 18.27 | 1,629,147 | +0.01(+0.03%) |
Jun 06, 2018 | 18.34 | 18.26 | 1,078,546 | +0.05(+0.29%) | ||
Jun 05, 2018 | 18.39 | 18.39 | 18.20 | 18.21 | 1,049,513 | -0.16(-0.86%) |
Jun 04, 2018 | 18.25 | 18.37 | 18.20 | 18.37 | 1,032,136 | +0.16(+0.87%) |
Jun 01, 2018 | 18.29 | 18.31 | 18.18 | 18.21 | 914,518 | -0.05(-0.26%) |
May 31, 2018 | 18.22 | 18.28 | 18.20 | 18.25 | 1,325,493 | -0.09(-0.48%) |
May 30, 2018 | 18.20 | 18.41 | 18.12 | 18.34 | 868,570 | +0.14(+0.77%) |
May 29, 2018 | 18.02 | 18.22 | 17.98 | 18.20 | 1,010,761 | +0.12(+0.65%) |
May 25, 2018 | 18.08 | 18.08 | 18.08 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 18.12 | 18.17 | 17.95 | 18.05 | 522,650 | -0.05(-0.29%) |
May 23, 2018 | 17.90 | 18.18 | 17.90 | 18.10 | 861,679 | +0.19(+1.05%) |
May 22, 2018 | 17.93 | 17.99 | 17.90 | 17.91 | 1,064,995 | -0.03(-0.16%) |
May 21, 2018 | 17.90 | 17.98 | 17.75 | 17.94 | 1,118,749 | +0.12(+0.66%) |
May 18, 2018 | 17.84 | 17.90 | 17.73 | 17.83 | 807,386 | +0.00(+0.00%) |
May 17, 2018 | 17.88 | 18.00 | 17.80 | 17.83 | 896,709 | -0.11(-0.62%) |
May 16, 2018 | 17.97 | 18.02 | 17.87 | 17.94 | 769,966 | -0.05(-0.26%) |
May 15, 2018 | 18.16 | 18.22 | 17.94 | 17.98 | 1,061,208 | -0.32(-1.76%) |
May 14, 2018 | 18.48 | 18.48 | 18.18 | 18.31 | 995,031 | -0.18(-0.95%) |
May 11, 2018 | 18.52 | 18.56 | 18.44 | 18.48 | 1,113,577 | -0.02(-0.10%) |
May 10, 2018 | 18.67 | 18.67 | 18.47 | 18.50 | 785,709 | -0.12(-0.63%) |
May 09, 2018 | 18.46 | 18.65 | 18.44 | 18.62 | 1,292,218 | +0.18(+0.99%) |
May 08, 2018 | 18.53 | 18.62 | 18.40 | 18.44 | 1,155,368 | -0.09(-0.51%) |
May 07, 2018 | 18.42 | 18.55 | 18.41 | 18.53 | 700,572 | +0.17(+0.93%) |
May 04, 2018 | 18.30 | 18.42 | 18.29 | 18.36 | 744,277 | +0.06(+0.35%) |
May 03, 2018 | 18.28 | 18.38 | 18.26 | 18.29 | 604,269 | -0.05(-0.26%) |
May 02, 2018 | 18.25 | 18.41 | 18.09 | 18.34 | 1,628,849 | +0.04(+0.22%) |