Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.90 | 22.04 | 21.61 | 21.80 | 10,251 | -0.07(-0.34%) |
Jul 30, 2018 | 22.05 | 22.05 | 21.88 | 21.88 | 5,589 | +0.00(+0.02%) |
Jul 27, 2018 | 22.18 | 22.18 | 21.67 | 21.88 | 2,700 | -0.04(-0.16%) |
Jul 26, 2018 | 21.90 | 22.04 | 21.69 | 21.91 | 13,517 | -1.12(-4.86%) |
Jul 25, 2018 | 22.79 | 23.18 | 22.53 | 23.03 | 4,283 | +0.44(+1.93%) |
Jul 24, 2018 | 22.72 | 22.76 | 22.42 | 22.59 | 10,885 | +0.07(+0.33%) |
Jul 23, 2018 | 22.54 | 22.76 | 22.41 | 22.52 | 8,888 | -0.11(-0.49%) |
Jul 20, 2018 | 22.76 | 22.86 | 22.55 | 22.63 | 8,061 | +0.06(+0.27%) |
Jul 19, 2018 | 22.75 | 22.84 | 22.44 | 22.57 | 3,073 | -0.29(-1.27%) |
Jul 18, 2018 | 22.68 | 22.98 | 22.68 | 22.86 | 13,497 | -0.10(-0.44%) |
Jul 17, 2018 | 22.91 | 23.03 | 22.78 | 22.96 | 4,587 | -0.13(-0.56%) |
Jul 16, 2018 | 23.10 | 23.23 | 22.94 | 23.09 | 3,815 | -0.26(-1.11%) |
Jul 13, 2018 | 23.43 | 23.43 | 23.35 | 23.35 | 2,282 | +0.03(+0.13%) |
Jul 12, 2018 | 23.47 | 23.47 | 23.32 | 23.32 | 1,776 | -0.23(-1.00%) |
Jul 11, 2018 | 23.66 | 23.70 | 23.46 | 23.55 | 5,345 | -0.48(-2.02%) |
Jul 10, 2018 | 23.97 | 24.14 | 23.83 | 24.04 | 13,223 | +0.19(+0.80%) |
Jul 09, 2018 | 23.81 | 23.99 | 23.75 | 23.85 | 6,273 | -0.16(-0.67%) |
Jul 06, 2018 | 24.14 | 24.26 | 23.97 | 24.01 | 56,509 | +0.13(+0.54%) |
Jul 05, 2018 | 23.00 | 23.88 | 22.84 | 23.88 | 43,041 | +1.33(+5.90%) |
Jul 03, 2018 | 22.55 | 22.55 | 22.55 | 0 | -0.36(-1.57%) | |
Jul 02, 2018 | 22.42 | 22.89 | 22.42 | 22.91 | 143,364 | -0.24(-1.04%) |
Jun 29, 2018 | 23.21 | 23.23 | 23.00 | 23.15 | 6,154 | +0.33(+1.47%) |
Jun 28, 2018 | 22.67 | 22.95 | 22.52 | 22.82 | 237,035 | -0.05(-0.24%) |
Jun 27, 2018 | 23.07 | 23.27 | 22.83 | 22.87 | 15,368 | -0.62(-2.64%) |
Jun 26, 2018 | 23.37 | 23.57 | 23.31 | 23.49 | 5,141 | -0.21(-0.89%) |
Jun 25, 2018 | 23.45 | 23.81 | 23.33 | 23.70 | 15,671 | +0.32(+1.37%) |
Jun 22, 2018 | 23.66 | 23.73 | 23.35 | 23.38 | 8,422 | +0.32(+1.39%) |
Jun 21, 2018 | 23.08 | 23.23 | 23.00 | 23.06 | 8,592 | +0.12(+0.55%) |
Jun 20, 2018 | 22.92 | 23.06 | 22.80 | 22.93 | 4,250 | +0.42(+1.89%) |
Jun 19, 2018 | 22.73 | 22.73 | 22.36 | 22.51 | 32,356 | -0.16(-0.71%) |
Jun 18, 2018 | 22.33 | 22.69 | 22.27 | 22.67 | 7,583 | -0.08(-0.37%) |
Jun 15, 2018 | 23.48 | 22.66 | 22.75 | 5,446 | -0.73(-3.09%) | |
Jun 14, 2018 | 23.53 | 23.53 | 23.20 | 23.48 | 1,501 | +0.38(+1.65%) |
Jun 13, 2018 | 23.05 | 23.22 | 22.92 | 23.10 | 12,071 | +0.14(+0.61%) |
Jun 12, 2018 | 22.96 | 23.28 | 22.95 | 22.96 | 4,350 | -0.10(-0.43%) |
Jun 11, 2018 | 22.89 | 23.07 | 22.89 | 23.06 | 10,186 | +0.35(+1.54%) |
Jun 08, 2018 | 22.66 | 22.83 | 22.66 | 22.71 | 30,360 | -0.36(-1.56%) |
Jun 07, 2018 | 23.12 | 23.12 | 22.85 | 23.07 | 11,867 | +0.02(+0.09%) |
Jun 06, 2018 | 22.84 | 23.28 | 22.84 | 23.05 | 56,187 | +0.57(+2.54%) |
Jun 05, 2018 | 22.35 | 22.72 | 22.30 | 22.48 | 13,148 | +0.05(+0.22%) |
Jun 04, 2018 | 22.21 | 22.45 | 22.16 | 22.43 | 5,178 | +0.30(+1.36%) |
Jun 01, 2018 | 22.14 | 22.29 | 21.95 | 22.13 | 8,375 | +0.43(+1.98%) |
May 31, 2018 | 21.76 | 21.91 | 21.59 | 21.70 | 8,288 | -0.03(-0.14%) |
May 30, 2018 | 21.57 | 22.02 | 21.55 | 21.73 | 9,202 | +0.27(+1.26%) |
May 29, 2018 | 21.66 | 21.75 | 21.40 | 21.46 | 5,793 | -1.09(-4.83%) |
May 25, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.11(+0.49%) | |
May 24, 2018 | 22.34 | 22.50 | 22.29 | 22.44 | 6,542 | -0.29(-1.28%) |
May 23, 2018 | 22.76 | 22.99 | 22.62 | 22.73 | 8,633 | -0.17(-0.74%) |
May 22, 2018 | 23.04 | 23.18 | 22.90 | 22.90 | 8,311 | -0.09(-0.39%) |
May 21, 2018 | 22.97 | 23.24 | 22.97 | 22.99 | 3,851 | -0.04(-0.17%) |
May 18, 2018 | 22.77 | 23.13 | 22.77 | 23.03 | 2,969 | +0.00(+0.00%) |
May 17, 2018 | 22.76 | 23.10 | 22.73 | 23.03 | 13,623 | +0.56(+2.49%) |
May 16, 2018 | 22.65 | 22.70 | 22.42 | 22.47 | 9,915 | +0.07(+0.31%) |
May 15, 2018 | 22.51 | 22.69 | 22.35 | 22.40 | 3,014 | -0.30(-1.32%) |
May 14, 2018 | 22.50 | 23.09 | 22.50 | 22.70 | 7,458 | -0.60(-2.58%) |
May 11, 2018 | 22.80 | 23.68 | 22.80 | 23.30 | 13,172 | +1.53(+7.00%) |
May 10, 2018 | 21.46 | 21.90 | 21.45 | 21.77 | 11,439 | +1.07(+5.18%) |
May 09, 2018 | 20.53 | 20.78 | 20.48 | 20.70 | 11,293 | +0.31(+1.51%) |
May 08, 2018 | 20.63 | 20.70 | 20.30 | 20.39 | 8,283 | -0.31(-1.50%) |
May 07, 2018 | 20.35 | 20.89 | 20.35 | 20.70 | 4,269 | -0.12(-0.55%) |
May 04, 2018 | 20.59 | 20.82 | 20.47 | 20.82 | 6,870 | +0.22(+1.07%) |
May 03, 2018 | 20.67 | 20.74 | 20.38 | 20.60 | 6,571 | -0.07(-0.34%) |
May 02, 2018 | 20.82 | 20.88 | 20.65 | 20.67 | 7,288 | -0.58(-2.73%) |