Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.73 | 20.82 | 20.73 | 20.82 | 475 | +0.06(+0.31%) |
Jul 30, 2018 | 20.76 | 20.76 | 20.76 | 20.76 | 7,388 | -0.09(-0.43%) |
Jul 27, 2018 | 20.85 | 20.85 | 20.85 | 20.85 | 300 | -0.06(-0.29%) |
Jul 26, 2018 | 20.97 | 20.97 | 20.91 | 20.91 | 457 | -0.06(-0.29%) |
Jul 25, 2018 | 20.97 | 20.97 | 20.97 | 20.97 | 257 | +0.04(+0.19%) |
Jul 24, 2018 | 20.93 | 20.93 | 20.93 | 20.93 | 492 | -0.10(-0.48%) |
Jul 20, 2018 | 21.03 | 21.03 | 21.03 | 68 | +0.09(+0.41%) | |
Jul 19, 2018 | 21.12 | 21.12 | 20.95 | 20.95 | 981 | -0.22(-1.05%) |
Jul 18, 2018 | 21.37 | 21.37 | 21.17 | 21.17 | 826 | -0.18(-0.83%) |
Jul 17, 2018 | 21.35 | 21.35 | 21.35 | 21.35 | 5,167 | +0.13(+0.59%) |
Jul 16, 2018 | 21.22 | 21.22 | 21.22 | 21.22 | 275 | +0.00(+0.00%) |
Jul 13, 2018 | 21.22 | 21.22 | 21.22 | 21.22 | 375 | +0.00(+0.00%) |
Jul 12, 2018 | 21.22 | 21.22 | 21.22 | 21.22 | 370 | -0.13(-0.61%) |
Jul 11, 2018 | 21.35 | 21.35 | 21.35 | 21.35 | 326 | -0.22(-1.01%) |
Jul 10, 2018 | 21.57 | 21.57 | 21.57 | 21.57 | 590 | +0.17(+0.79%) |
Jul 09, 2018 | 21.40 | 21.40 | 21.40 | 21.40 | 336 | -0.22(-1.02%) |
Jul 06, 2018 | 21.46 | 21.62 | 21.46 | 21.62 | 370 | +0.40(+1.88%) |
Jul 05, 2018 | 21.22 | 21.22 | 21.22 | 21.22 | 425 | +0.48(+2.32%) |
Jul 03, 2018 | 20.74 | 20.74 | 20.74 | 0 | -0.72(-3.36%) | |
Jul 02, 2018 | 21.00 | 21.46 | 21.00 | 21.46 | 297 | +1.45(+7.25%) |
Jun 27, 2018 | 20.01 | 20.01 | 20.01 | 28,256 | +0.01(+0.05%) | |
Jun 26, 2018 | 20.09 | 20.09 | 20.00 | 20.00 | 433 | -0.10(-0.48%) |
Jun 25, 2018 | 20.24 | 20.24 | 20.10 | 20.10 | 633 | -0.30(-1.49%) |
Jun 22, 2018 | 20.33 | 20.40 | 20.33 | 20.40 | 30,616 | +0.23(+1.14%) |
Jun 21, 2018 | 20.19 | 20.22 | 20.15 | 20.17 | 992 | -0.06(-0.31%) |
Jun 20, 2018 | 20.23 | 20.23 | 20.23 | 20.23 | 441 | +0.18(+0.91%) |
Jun 19, 2018 | 20.05 | 20.05 | 20.05 | 20.05 | 662 | +0.23(+1.16%) |
Jun 18, 2018 | 19.82 | 19.82 | 19.82 | 19.82 | 329 | -0.16(-0.80%) |
Jun 15, 2018 | 20.08 | 20.10 | 19.98 | 616 | -0.12(-0.57%) | |
Jun 14, 2018 | 20.07 | 20.10 | 20.07 | 20.10 | 5,198 | +0.02(+0.12%) |
Jun 13, 2018 | 20.07 | 20.07 | 20.07 | 20.07 | 444 | +0.49(+2.51%) |
Jun 11, 2018 | 19.58 | 19.58 | 19.58 | 302 | +0.04(+0.20%) | |
Jun 08, 2018 | 19.56 | 19.58 | 19.53 | 19.54 | 3,458 | -0.03(-0.15%) |
Jun 06, 2018 | 19.57 | 19.57 | 19.57 | 83 | +0.03(+0.15%) | |
Jun 05, 2018 | 19.48 | 19.54 | 19.48 | 19.54 | 558 | -0.16(-0.81%) |
Jun 04, 2018 | 19.70 | 19.70 | 19.70 | 19.70 | 365 | +0.25(+1.29%) |
Jun 01, 2018 | 19.45 | 19.51 | 19.45 | 19.45 | 1,033 | +0.16(+0.83%) |
May 31, 2018 | 19.33 | 19.33 | 19.21 | 19.29 | 3,125 | -0.22(-1.13%) |
May 30, 2018 | 19.68 | 19.75 | 19.51 | 19.51 | 585 | +0.20(+1.01%) |
May 29, 2018 | 19.32 | 19.32 | 19.32 | 19.32 | 467 | -0.38(-1.95%) |
May 24, 2018 | 19.70 | 19.70 | 19.70 | 0 | -0.72(-3.53%) | |
May 21, 2018 | 20.42 | 20.42 | 20.42 | 0 | +1.39(+7.30%) | |
May 18, 2018 | 19.03 | 19.03 | 19.03 | 19.03 | 220 | -0.12(-0.63%) |
May 17, 2018 | 19.10 | 19.15 | 19.10 | 19.15 | 770 | -0.36(-1.85%) |
May 16, 2018 | 19.51 | 19.51 | 19.51 | 19.51 | 37,405 | -0.02(-0.09%) |
May 15, 2018 | 19.28 | 19.55 | 19.28 | 19.53 | 850 | +0.53(+2.77%) |
May 14, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 207 | +0.22(+1.17%) |
May 11, 2018 | 18.78 | 18.78 | 18.78 | 18.78 | 400 | +0.04(+0.21%) |
May 09, 2018 | 18.74 | 18.74 | 18.74 | 4 | +0.20(+1.09%) | |
May 08, 2018 | 18.39 | 18.65 | 18.39 | 18.54 | 2,700 | +0.26(+1.41%) |
May 04, 2018 | 18.28 | 18.28 | 18.28 | 80 | +0.05(+0.27%) | |
May 03, 2018 | 18.26 | 18.26 | 18.23 | 18.23 | 1,411 | -0.24(-1.31%) |
May 02, 2018 | 18.46 | 18.47 | 18.37 | 18.47 | 4,555,603 | -0.03(-0.15%) |