Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.60 | 20.88 | 20.51 | 20.76 | 901,769 | +0.20(+0.98%) |
Jul 30, 2018 | 20.71 | 20.92 | 20.55 | 20.56 | 965,171 | -0.13(-0.62%) |
Jul 27, 2018 | 20.80 | 20.82 | 20.53 | 20.69 | 773,652 | -0.03(-0.13%) |
Jul 26, 2018 | 20.47 | 20.77 | 20.47 | 20.71 | 768,745 | +0.27(+1.30%) |
Jul 25, 2018 | 20.42 | 20.47 | 20.25 | 20.45 | 585,056 | +0.00(+0.00%) |
Jul 24, 2018 | 20.48 | 20.58 | 20.35 | 20.45 | 831,473 | +0.09(+0.45%) |
Jul 23, 2018 | 20.56 | 20.56 | 20.26 | 20.36 | 783,719 | -0.21(-1.03%) |
Jul 20, 2018 | 20.49 | 20.66 | 20.39 | 20.57 | 1,144,596 | +0.05(+0.22%) |
Jul 19, 2018 | 20.13 | 20.55 | 20.02 | 20.52 | 1,223,386 | +0.35(+1.73%) |
Jul 18, 2018 | 20.13 | 20.28 | 20.06 | 20.17 | 1,026,550 | +0.01(+0.05%) |
Jul 17, 2018 | 19.84 | 20.23 | 19.84 | 20.16 | 1,260,347 | +0.19(+0.97%) |
Jul 16, 2018 | 20.03 | 20.06 | 19.77 | 19.97 | 1,370,908 | -0.12(-0.59%) |
Jul 13, 2018 | 19.77 | 20.16 | 19.77 | 20.09 | 688,847 | +0.31(+1.58%) |
Jul 12, 2018 | 19.97 | 19.97 | 19.76 | 19.78 | 659,070 | -0.15(-0.74%) |
Jul 11, 2018 | 19.95 | 20.11 | 19.83 | 19.92 | 1,447,611 | -0.22(-1.09%) |
Jul 10, 2018 | 19.96 | 20.17 | 19.64 | 20.14 | 1,973,644 | +0.12(+0.60%) |
Jul 09, 2018 | 19.90 | 20.06 | 19.89 | 20.03 | 1,127,230 | +0.20(+1.02%) |
Jul 06, 2018 | 19.82 | 20.11 | 19.77 | 19.82 | 929,156 | -0.03(-0.14%) |
Jul 05, 2018 | 19.86 | 19.48 | 19.85 | 1,042,809 | +0.38(+1.93%) | |
Jul 03, 2018 | 19.47 | 19.47 | 19.47 | 0 | +0.06(+0.33%) | |
Jul 02, 2018 | 19.75 | 19.75 | 19.34 | 19.41 | 1,011,883 | -0.41(-2.09%) |
Jun 29, 2018 | 20.00 | 19.59 | 19.82 | 1,874,794 | +0.27(+1.36%) | |
Jun 28, 2018 | 19.47 | 19.67 | 19.42 | 19.56 | 1,051,193 | +0.06(+0.28%) |
Jun 27, 2018 | 19.41 | 19.69 | 19.40 | 19.50 | 1,064,201 | +0.09(+0.47%) |
Jun 26, 2018 | 19.28 | 19.54 | 19.12 | 19.41 | 980,619 | +0.20(+1.05%) |
Jun 25, 2018 | 19.57 | 19.59 | 19.15 | 19.21 | 1,418,904 | -0.37(-1.88%) |
Jun 22, 2018 | 19.35 | 19.63 | 19.35 | 19.58 | 1,821,310 | +0.26(+1.33%) |
Jun 21, 2018 | 19.58 | 19.58 | 19.22 | 19.32 | 1,076,363 | -0.23(-1.18%) |
Jun 20, 2018 | 18.91 | 19.59 | 18.83 | 19.55 | 3,083,788 | +0.68(+3.60%) |
Jun 19, 2018 | 18.84 | 19.00 | 18.78 | 18.87 | 1,690,765 | -0.04(-0.19%) |
Jun 18, 2018 | 18.85 | 19.06 | 18.77 | 18.90 | 1,059,043 | +0.01(+0.05%) |
Jun 15, 2018 | 19.21 | 18.88 | 18.89 | 2,018,478 | -0.31(-1.63%) | |
Jun 14, 2018 | 19.20 | 19.24 | 19.04 | 19.21 | 730,783 | +0.06(+0.29%) |
Jun 13, 2018 | 19.24 | 19.31 | 19.15 | 19.15 | 1,543,912 | -0.08(-0.43%) |
Jun 12, 2018 | 19.33 | 19.35 | 19.11 | 19.23 | 1,623,323 | -0.05(-0.24%) |
Jun 11, 2018 | 19.23 | 19.43 | 19.09 | 19.28 | 1,075,014 | +0.07(+0.38%) |
Jun 08, 2018 | 19.22 | 19.29 | 19.07 | 19.21 | 1,585,681 | -0.01(-0.05%) |
Jun 07, 2018 | 19.27 | 19.48 | 19.19 | 19.22 | 904,626 | -0.05(-0.24%) |
Jun 06, 2018 | 19.01 | 19.26 | 1,602,173 | -0.02(-0.10%) | ||
Jun 05, 2018 | 19.12 | 19.28 | 19.00 | 19.28 | 1,107,216 | +0.13(+0.67%) |
Jun 04, 2018 | 19.10 | 19.26 | 18.93 | 19.15 | 1,277,369 | +0.17(+0.87%) |
Jun 01, 2018 | 18.89 | 19.07 | 18.84 | 18.99 | 1,239,666 | +0.20(+1.08%) |
May 31, 2018 | 18.98 | 19.04 | 18.77 | 18.78 | 1,937,430 | -0.15(-0.80%) |
May 30, 2018 | 19.00 | 19.02 | 18.87 | 18.94 | 1,805,970 | +0.01(+0.05%) |
May 29, 2018 | 18.89 | 19.10 | 18.87 | 18.93 | 1,786,624 | -0.11(-0.58%) |
May 25, 2018 | 19.04 | 19.04 | 19.04 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 18.98 | 19.23 | 18.97 | 19.05 | 1,762,953 | +0.04(+0.19%) |
May 23, 2018 | 19.36 | 19.46 | 18.86 | 19.01 | 2,437,036 | -0.39(-2.03%) |
May 22, 2018 | 19.38 | 19.50 | 19.30 | 19.40 | 1,270,027 | +0.05(+0.24%) |
May 21, 2018 | 19.55 | 19.57 | 19.30 | 19.36 | 833,987 | -0.20(-1.03%) |
May 18, 2018 | 19.57 | 19.67 | 19.41 | 19.56 | 1,535,104 | +0.05(+0.23%) |
May 17, 2018 | 19.17 | 19.56 | 19.17 | 19.51 | 1,749,476 | +0.34(+1.77%) |
May 16, 2018 | 18.97 | 19.20 | 18.97 | 19.17 | 931,028 | +0.17(+0.92%) |
May 15, 2018 | 19.12 | 19.12 | 18.86 | 19.00 | 1,260,678 | -0.16(-0.86%) |
May 14, 2018 | 19.17 | 19.25 | 19.10 | 19.17 | 854,584 | +0.04(+0.19%) |
May 11, 2018 | 19.21 | 19.30 | 19.11 | 19.13 | 1,031,414 | -0.11(-0.57%) |
May 10, 2018 | 19.38 | 19.46 | 19.21 | 19.24 | 1,888,001 | -0.15(-0.76%) |
May 09, 2018 | 19.53 | 19.61 | 19.12 | 19.39 | 1,797,577 | -0.12(-0.61%) |
May 08, 2018 | 19.65 | 19.87 | 19.28 | 19.50 | 1,673,008 | -0.23(-1.16%) |
May 07, 2018 | 19.83 | 20.13 | 19.66 | 19.73 | 1,581,646 | +0.02(+0.09%) |
May 04, 2018 | 19.32 | 20.04 | 19.25 | 19.72 | 2,506,225 | +0.53(+2.77%) |
May 03, 2018 | 18.24 | 19.37 | 18.19 | 19.18 | 2,491,506 | +0.85(+4.65%) |
May 02, 2018 | 18.58 | 18.62 | 18.29 | 18.33 | 1,979,391 | -0.22(-1.18%) |