Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.46 | 20.65 | 20.46 | 20.57 | 7,052 | -0.16(-0.80%) |
Jul 30, 2018 | 20.71 | 20.80 | 20.66 | 20.73 | 19,409 | +0.14(+0.66%) |
Jul 27, 2018 | 20.45 | 20.85 | 20.45 | 20.59 | 5,700 | +0.24(+1.16%) |
Jul 26, 2018 | 20.36 | 20.51 | 20.34 | 20.36 | 8,552 | -0.04(-0.21%) |
Jul 25, 2018 | 20.15 | 20.40 | 19.86 | 20.40 | 6,410 | +0.26(+1.29%) |
Jul 24, 2018 | 20.14 | 20.29 | 20.09 | 20.14 | 13,596 | +0.21(+1.03%) |
Jul 23, 2018 | 19.90 | 19.97 | 19.72 | 19.93 | 6,430 | -0.22(-1.10%) |
Jul 20, 2018 | 20.17 | 20.22 | 20.07 | 20.16 | 8,292 | +0.14(+0.70%) |
Jul 19, 2018 | 20.00 | 20.10 | 19.88 | 20.02 | 11,818 | +0.05(+0.27%) |
Jul 18, 2018 | 19.95 | 20.10 | 19.80 | 19.96 | 12,366 | -0.06(-0.29%) |
Jul 17, 2018 | 19.81 | 20.14 | 19.81 | 20.02 | 11,340 | -0.13(-0.65%) |
Jul 16, 2018 | 20.12 | 20.15 | 20.03 | 20.15 | 4,904 | +0.10(+0.52%) |
Jul 13, 2018 | 20.15 | 20.15 | 19.80 | 20.05 | 5,882 | +0.14(+0.68%) |
Jul 12, 2018 | 19.91 | 20.00 | 19.81 | 19.91 | 10,670 | +0.17(+0.86%) |
Jul 11, 2018 | 19.91 | 19.98 | 19.67 | 19.74 | 6,937 | -0.56(-2.73%) |
Jul 10, 2018 | 20.27 | 20.34 | 20.19 | 20.30 | 6,942 | +0.26(+1.30%) |
Jul 09, 2018 | 20.04 | 20.11 | 19.94 | 20.04 | 11,012 | +0.00(+0.00%) |
Jul 06, 2018 | 20.07 | 20.11 | 19.98 | 20.04 | 10,715 | +0.09(+0.48%) |
Jul 05, 2018 | 19.94 | 20.00 | 19.76 | 19.94 | 21,140 | +0.08(+0.40%) |
Jul 03, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.09(+0.46%) | |
Jul 02, 2018 | 19.57 | 19.77 | 19.57 | 19.77 | 13,520 | +0.21(+1.10%) |
Jun 29, 2018 | 19.64 | 19.75 | 19.52 | 19.55 | 10,284 | +0.25(+1.27%) |
Jun 28, 2018 | 19.21 | 19.31 | 19.16 | 19.31 | 17,774 | +0.22(+1.15%) |
Jun 27, 2018 | 19.38 | 19.54 | 19.08 | 19.09 | 22,758 | -0.05(-0.28%) |
Jun 26, 2018 | 19.30 | 19.30 | 19.05 | 19.14 | 18,844 | -0.08(-0.40%) |
Jun 25, 2018 | 19.26 | 19.29 | 19.12 | 19.22 | 13,322 | -0.22(-1.13%) |
Jun 22, 2018 | 19.39 | 19.55 | 19.39 | 19.44 | 18,703 | +0.25(+1.30%) |
Jun 21, 2018 | 19.34 | 19.36 | 19.16 | 19.19 | 11,672 | -0.01(-0.08%) |
Jun 20, 2018 | 19.34 | 19.34 | 19.01 | 19.20 | 19,546 | +0.04(+0.23%) |
Jun 19, 2018 | 19.15 | 19.20 | 19.01 | 19.16 | 30,644 | -0.14(-0.73%) |
Jun 18, 2018 | 19.29 | 19.30 | 19.09 | 19.30 | 22,863 | -0.39(-1.98%) |
Jun 15, 2018 | 19.73 | 19.53 | 19.69 | 16,959 | +0.05(+0.28%) | |
Jun 14, 2018 | 19.68 | 19.72 | 19.55 | 19.64 | 13,828 | -0.01(-0.05%) |
Jun 13, 2018 | 19.57 | 19.72 | 19.56 | 19.64 | 24,435 | -0.02(-0.08%) |
Jun 12, 2018 | 19.69 | 19.79 | 19.53 | 19.66 | 32,187 | -0.20(-0.98%) |
Jun 11, 2018 | 19.80 | 20.05 | 19.80 | 19.86 | 10,334 | -0.13(-0.65%) |
Jun 08, 2018 | 19.90 | 20.03 | 19.84 | 19.98 | 21,782 | +0.21(+1.09%) |
Jun 07, 2018 | 19.86 | 19.96 | 19.70 | 19.77 | 24,936 | -0.16(-0.80%) |
Jun 06, 2018 | 19.78 | 19.95 | 19.72 | 19.93 | 17,584 | +0.11(+0.53%) |
Jun 05, 2018 | 20.00 | 20.00 | 19.71 | 19.82 | 23,943 | -0.22(-1.10%) |
Jun 04, 2018 | 20.18 | 20.29 | 19.92 | 20.05 | 11,321 | -0.71(-3.44%) |
Jun 01, 2018 | 20.70 | 20.78 | 20.60 | 20.76 | 11,153 | +0.27(+1.32%) |
May 31, 2018 | 20.41 | 20.61 | 20.36 | 20.49 | 15,978 | -0.30(-1.44%) |
May 30, 2018 | 20.41 | 20.82 | 20.41 | 20.79 | 29,714 | +1.04(+5.27%) |
May 29, 2018 | 19.92 | 20.05 | 19.58 | 19.75 | 19,828 | -0.21(-1.05%) |
May 25, 2018 | 19.96 | 19.96 | 19.96 | 0 | +0.34(+1.73%) | |
May 24, 2018 | 19.81 | 19.81 | 19.58 | 19.62 | 16,427 | +0.12(+0.62%) |
May 23, 2018 | 19.65 | 19.70 | 19.41 | 19.50 | 12,919 | -0.37(-1.86%) |
May 22, 2018 | 19.99 | 20.01 | 19.85 | 19.87 | 19,913 | -0.25(-1.24%) |
May 21, 2018 | 20.35 | 20.35 | 19.99 | 20.12 | 12,706 | +0.16(+0.80%) |
May 18, 2018 | 20.24 | 20.24 | 19.96 | 19.96 | 21,127 | -0.30(-1.48%) |
May 17, 2018 | 20.25 | 20.42 | 20.15 | 20.26 | 31,833 | +1.02(+5.30%) |
May 16, 2018 | 19.15 | 19.24 | 19.05 | 19.24 | 16,409 | +0.23(+1.21%) |
May 15, 2018 | 18.87 | 19.15 | 18.86 | 19.01 | 17,276 | -1.45(-7.09%) |
May 14, 2018 | 20.45 | 20.55 | 20.31 | 20.46 | 16,432 | +0.43(+2.16%) |
May 11, 2018 | 19.95 | 20.03 | 19.89 | 20.03 | 11,236 | +0.05(+0.24%) |
May 10, 2018 | 19.89 | 19.98 | 19.83 | 19.98 | 12,316 | +0.49(+2.51%) |
May 09, 2018 | 19.44 | 19.64 | 19.44 | 19.49 | 17,307 | -0.20(-1.02%) |
May 08, 2018 | 19.68 | 19.85 | 19.65 | 19.69 | 17,136 | -0.06(-0.33%) |
May 07, 2018 | 19.68 | 19.89 | 19.68 | 19.75 | 14,152 | -0.05(-0.23%) |
May 04, 2018 | 19.44 | 19.87 | 19.44 | 19.80 | 15,450 | +0.11(+0.53%) |
May 03, 2018 | 19.59 | 19.76 | 19.59 | 19.70 | 12,247 | +0.15(+0.77%) |
May 02, 2018 | 19.64 | 19.69 | 19.48 | 19.55 | 31,708 | +0.06(+0.28%) |