Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.70 | 20.79 | 20.33 | 20.70 | 699,152 | +0.08(+0.40%) |
Jul 30, 2018 | 20.66 | 20.79 | 20.41 | 20.62 | 573,484 | +0.21(+1.01%) |
Jul 27, 2018 | 20.83 | 21.40 | 20.25 | 20.41 | 1,122,855 | -0.49(-2.36%) |
Jul 26, 2018 | 20.66 | 21.13 | 20.66 | 20.91 | 792,134 | +0.25(+1.20%) |
Jul 25, 2018 | 19.96 | 20.68 | 19.88 | 20.66 | 1,199,516 | +0.70(+3.50%) |
Jul 24, 2018 | 20.33 | 20.60 | 19.88 | 19.96 | 961,515 | -0.16(-0.82%) |
Jul 23, 2018 | 20.29 | 20.50 | 20.13 | 20.13 | 1,728,642 | +0.00(+0.00%) |
Jul 20, 2018 | 20.37 | 20.37 | 20.13 | 20.13 | 612,282 | -0.16(-0.81%) |
Jul 19, 2018 | 19.92 | 20.56 | 19.71 | 20.29 | 799,268 | +0.54(+2.71%) |
Jul 18, 2018 | 19.47 | 19.84 | 19.18 | 19.76 | 534,297 | +0.29(+1.48%) |
Jul 17, 2018 | 19.84 | 20.04 | 19.45 | 19.47 | 823,417 | -0.45(-2.27%) |
Jul 16, 2018 | 19.88 | 19.96 | 19.63 | 19.92 | 515,133 | -0.08(-0.41%) |
Jul 13, 2018 | 20.04 | 20.33 | 19.90 | 20.00 | 703,256 | -0.04(-0.21%) |
Jul 12, 2018 | 20.33 | 20.33 | 19.61 | 20.04 | 695,488 | -0.21(-1.02%) |
Jul 11, 2018 | 20.74 | 21.16 | 20.17 | 20.25 | 1,169,251 | -0.74(-3.53%) |
Jul 10, 2018 | 21.28 | 21.48 | 20.87 | 20.99 | 656,775 | -0.16(-0.78%) |
Jul 09, 2018 | 21.36 | 21.44 | 20.97 | 21.16 | 800,894 | -0.12(-0.58%) |
Jul 06, 2018 | 21.03 | 21.44 | 21.03 | 21.28 | 622,597 | +0.04(+0.19%) |
Jul 05, 2018 | 20.79 | 21.28 | 20.79 | 21.24 | 694,843 | +0.62(+2.99%) |
Jul 03, 2018 | 20.62 | 20.62 | 20.62 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 20.79 | 20.91 | 20.29 | 20.62 | 430,657 | -0.29(-1.38%) |
Jun 29, 2018 | 20.91 | 21.16 | 20.76 | 20.91 | 644,546 | +0.08(+0.40%) |
Jun 28, 2018 | 20.62 | 20.99 | 20.21 | 20.83 | 648,463 | +0.33(+1.61%) |
Jun 27, 2018 | 20.99 | 21.34 | 20.46 | 20.50 | 962,720 | -0.33(-1.58%) |
Jun 26, 2018 | 20.33 | 20.81 | 19.96 | 20.83 | 849,493 | +0.54(+2.64%) |
Jun 25, 2018 | 20.33 | 20.58 | 19.92 | 20.29 | 1,151,851 | -0.21(-1.00%) |
Jun 22, 2018 | 20.79 | 21.24 | 20.09 | 20.50 | 3,080,028 | +0.00(+0.00%) |
Jun 21, 2018 | 20.62 | 20.81 | 20.46 | 20.50 | 1,095,879 | -0.25(-1.19%) |
Jun 20, 2018 | 20.87 | 20.95 | 20.58 | 20.74 | 749,867 | +0.16(+0.80%) |
Jun 19, 2018 | 20.21 | 20.70 | 20.21 | 20.58 | 806,119 | +0.04(+0.20%) |
Jun 18, 2018 | 20.00 | 20.58 | 19.71 | 20.54 | 980,635 | +0.54(+2.68%) |
Jun 15, 2018 | 20.58 | 19.80 | 20.00 | 889,541 | -0.58(-2.80%) | |
Jun 14, 2018 | 20.54 | 20.74 | 20.21 | 20.58 | 867,020 | +0.16(+0.81%) |
Jun 13, 2018 | 20.58 | 20.58 | 20.21 | 20.41 | 813,248 | -0.16(-0.80%) |
Jun 12, 2018 | 20.66 | 20.87 | 20.46 | 20.58 | 1,172,451 | -0.12(-0.60%) |
Jun 11, 2018 | 20.04 | 20.87 | 19.76 | 20.70 | 804,154 | +0.12(+0.60%) |
Jun 08, 2018 | 20.87 | 21.03 | 20.48 | 20.58 | 560,849 | -0.33(-1.57%) |
Jun 07, 2018 | 20.62 | 21.03 | 20.54 | 20.91 | 825,820 | +0.33(+1.60%) |
Jun 06, 2018 | 20.58 | 20.58 | 532,922 | -0.54(-2.53%) | ||
Jun 05, 2018 | 20.83 | 21.24 | 20.83 | 21.11 | 512,963 | +0.25(+1.18%) |
Jun 04, 2018 | 21.40 | 21.42 | 20.83 | 20.87 | 597,200 | -0.37(-1.74%) |
Jun 01, 2018 | 20.95 | 21.73 | 20.95 | 21.24 | 1,330,523 | +0.41(+1.98%) |
May 31, 2018 | 20.83 | 21.24 | 20.74 | 20.83 | 809,430 | -0.16(-0.78%) |
May 30, 2018 | 20.41 | 21.16 | 20.21 | 20.99 | 1,039,657 | +0.78(+3.87%) |
May 29, 2018 | 19.63 | 20.25 | 19.63 | 20.21 | 780,233 | +0.41(+2.08%) |
May 25, 2018 | 19.80 | 19.80 | 19.80 | 0 | -0.45(-2.24%) | |
May 24, 2018 | 20.58 | 20.58 | 20.17 | 20.25 | 688,625 | -0.49(-2.38%) |
May 23, 2018 | 20.74 | 20.91 | 20.55 | 20.74 | 590,515 | -0.21(-0.98%) |
May 22, 2018 | 21.57 | 21.69 | 20.93 | 20.95 | 732,419 | -0.54(-2.49%) |
May 21, 2018 | 21.57 | 21.57 | 21.13 | 21.48 | 571,852 | +0.08(+0.38%) |
May 18, 2018 | 21.44 | 21.44 | 21.16 | 21.40 | 675,498 | +0.00(+0.00%) |
May 17, 2018 | 21.07 | 21.53 | 20.91 | 21.40 | 967,057 | +0.45(+2.16%) |
May 16, 2018 | 20.83 | 21.03 | 20.66 | 20.95 | 686,061 | +0.12(+0.59%) |
May 15, 2018 | 21.07 | 21.11 | 20.70 | 20.83 | 1,098,341 | -0.27(-1.28%) |
May 14, 2018 | 20.41 | 21.18 | 20.41 | 21.10 | 1,115,909 | +0.73(+3.57%) |
May 11, 2018 | 20.77 | 20.89 | 20.21 | 20.37 | 794,760 | -0.36(-1.75%) |
May 10, 2018 | 20.49 | 20.89 | 20.33 | 20.73 | 972,388 | +0.40(+1.99%) |
May 09, 2018 | 19.16 | 20.45 | 18.19 | 20.33 | 1,906,069 | +0.77(+3.93%) |
May 08, 2018 | 19.40 | 19.80 | 19.03 | 19.56 | 1,149,115 | +0.16(+0.83%) |
May 07, 2018 | 19.32 | 19.96 | 19.20 | 19.40 | 1,557,422 | +0.24(+1.27%) |
May 04, 2018 | 19.08 | 19.50 | 18.99 | 19.16 | 1,519,809 | -0.04(-0.21%) |
May 03, 2018 | 19.92 | 20.13 | 19.12 | 19.20 | 945,437 | -0.77(-3.85%) |
May 02, 2018 | 19.92 | 20.17 | 19.88 | 19.96 | 1,230,283 | +0.04(+0.20%) |