Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.94 | 21.42 | 20.90 | 21.22 | 670,398 | +0.38(+1.83%) |
Jul 30, 2018 | 20.78 | 20.92 | 20.67 | 20.84 | 646,128 | +0.08(+0.41%) |
Jul 27, 2018 | 21.05 | 21.07 | 20.69 | 20.75 | 487,354 | -0.28(-1.32%) |
Jul 26, 2018 | 20.88 | 21.10 | 20.87 | 21.03 | 627,184 | +0.18(+0.85%) |
Jul 25, 2018 | 20.65 | 20.89 | 20.59 | 20.85 | 599,992 | +0.22(+1.09%) |
Jul 24, 2018 | 20.88 | 20.88 | 20.56 | 20.63 | 447,181 | -0.22(-1.08%) |
Jul 23, 2018 | 20.89 | 20.91 | 20.72 | 20.85 | 492,816 | +0.01(+0.04%) |
Jul 20, 2018 | 21.09 | 21.09 | 20.74 | 20.84 | 550,556 | -0.26(-1.21%) |
Jul 19, 2018 | 20.83 | 21.20 | 20.78 | 21.10 | 825,330 | +0.27(+1.30%) |
Jul 18, 2018 | 20.88 | 21.02 | 20.72 | 20.83 | 582,088 | -0.10(-0.48%) |
Jul 17, 2018 | 21.28 | 21.28 | 20.84 | 20.93 | 1,199,772 | -0.10(-0.48%) |
Jul 16, 2018 | 21.22 | 21.31 | 20.97 | 21.03 | 1,199,917 | -0.21(-0.98%) |
Jul 13, 2018 | 21.38 | 21.44 | 21.18 | 21.24 | 486,282 | -0.09(-0.44%) |
Jul 12, 2018 | 21.33 | 21.38 | 21.21 | 21.33 | 676,709 | +0.00(+0.00%) |
Jul 11, 2018 | 21.16 | 21.49 | 21.15 | 21.33 | 773,524 | +0.18(+0.84%) |
Jul 10, 2018 | 21.20 | 21.35 | 21.07 | 21.15 | 616,715 | -0.07(-0.33%) |
Jul 09, 2018 | 21.52 | 21.56 | 21.09 | 21.22 | 575,069 | -0.29(-1.37%) |
Jul 06, 2018 | 21.49 | 21.57 | 21.42 | 21.52 | 432,083 | +0.09(+0.40%) |
Jul 05, 2018 | 21.30 | 21.44 | 21.13 | 21.43 | 823,700 | +0.26(+1.20%) |
Jul 03, 2018 | 21.18 | 21.18 | 21.18 | 0 | +0.29(+1.37%) | |
Jul 02, 2018 | 21.00 | 21.11 | 20.64 | 20.89 | 731,733 | -0.16(-0.77%) |
Jun 29, 2018 | 21.05 | 21.22 | 20.96 | 21.05 | 841,702 | -0.03(-0.15%) |
Jun 28, 2018 | 21.01 | 21.08 | 20.85 | 21.08 | 1,252,427 | +0.18(+0.88%) |
Jun 27, 2018 | 21.04 | 21.12 | 20.88 | 20.90 | 911,937 | -0.11(-0.51%) |
Jun 26, 2018 | 20.88 | 21.05 | 20.81 | 21.01 | 710,074 | +0.12(+0.55%) |
Jun 25, 2018 | 20.90 | 21.05 | 20.72 | 20.89 | 779,340 | +0.02(+0.07%) |
Jun 22, 2018 | 20.78 | 20.90 | 20.57 | 20.88 | 1,733,688 | +0.10(+0.48%) |
Jun 21, 2018 | 20.78 | 20.86 | 20.67 | 20.78 | 1,249,136 | +0.05(+0.22%) |
Jun 20, 2018 | 20.44 | 20.76 | 20.42 | 20.73 | 778,923 | +0.30(+1.47%) |
Jun 19, 2018 | 20.37 | 20.51 | 20.30 | 20.43 | 1,052,935 | -0.02(-0.11%) |
Jun 18, 2018 | 20.34 | 20.49 | 20.27 | 20.45 | 1,135,296 | +0.07(+0.34%) |
Jun 15, 2018 | 20.50 | 20.37 | 20.38 | 1,399,068 | +0.02(+0.08%) | |
Jun 14, 2018 | 20.21 | 20.40 | 20.15 | 20.37 | 796,400 | +0.21(+1.03%) |
Jun 13, 2018 | 20.60 | 20.68 | 20.03 | 20.16 | 812,346 | -0.46(-2.24%) |
Jun 12, 2018 | 20.61 | 20.75 | 20.55 | 20.62 | 924,110 | +0.00(+0.00%) |
Jun 11, 2018 | 20.76 | 20.82 | 20.55 | 20.62 | 460,260 | -0.14(-0.67%) |
Jun 08, 2018 | 20.78 | 20.86 | 20.73 | 20.76 | 770,175 | -0.02(-0.07%) |
Jun 07, 2018 | 20.78 | 20.90 | 20.70 | 20.78 | 965,020 | +0.02(+0.11%) |
Jun 06, 2018 | 20.57 | 20.75 | 530,004 | +0.02(+0.07%) | ||
Jun 05, 2018 | 20.88 | 20.95 | 20.65 | 20.74 | 608,182 | -0.09(-0.44%) |
Jun 04, 2018 | 20.75 | 20.85 | 20.65 | 20.83 | 806,944 | +0.15(+0.71%) |
Jun 01, 2018 | 20.58 | 20.75 | 20.48 | 20.68 | 1,615,866 | +0.18(+0.86%) |
May 31, 2018 | 20.53 | 20.56 | 20.32 | 20.51 | 3,380,271 | -0.07(-0.34%) |
May 30, 2018 | 20.40 | 20.70 | 20.37 | 20.58 | 2,155,011 | +0.14(+0.71%) |
May 29, 2018 | 20.29 | 20.48 | 20.10 | 20.43 | 1,757,566 | +0.11(+0.53%) |
May 25, 2018 | 20.32 | 20.32 | 20.32 | 0 | +0.17(+0.84%) | |
May 24, 2018 | 20.17 | 20.19 | 19.99 | 20.16 | 624,180 | +0.04(+0.19%) |
May 23, 2018 | 19.76 | 20.24 | 19.66 | 20.12 | 1,483,328 | +0.36(+1.82%) |
May 22, 2018 | 19.70 | 19.83 | 19.57 | 19.76 | 914,770 | +0.09(+0.47%) |
May 21, 2018 | 19.53 | 19.73 | 19.38 | 19.66 | 930,896 | +0.21(+1.06%) |
May 18, 2018 | 19.48 | 19.57 | 19.35 | 19.46 | 677,460 | +0.05(+0.24%) |
May 17, 2018 | 19.62 | 19.70 | 19.41 | 19.41 | 990,211 | -0.21(-1.05%) |
May 16, 2018 | 19.73 | 19.78 | 19.45 | 19.62 | 825,406 | +0.00(+0.00%) |
May 15, 2018 | 19.74 | 19.80 | 19.56 | 19.62 | 947,279 | -0.30(-1.50%) |
May 14, 2018 | 20.11 | 20.13 | 19.79 | 19.92 | 724,575 | -0.19(-0.95%) |
May 11, 2018 | 20.23 | 20.27 | 20.07 | 20.11 | 960,983 | -0.06(-0.30%) |
May 10, 2018 | 20.12 | 20.24 | 20.07 | 20.17 | 1,117,764 | +0.11(+0.53%) |
May 09, 2018 | 19.91 | 20.09 | 19.63 | 20.06 | 4,413,803 | +0.22(+1.12%) |
May 08, 2018 | 20.03 | 20.06 | 19.77 | 19.84 | 2,402,982 | -0.23(-1.15%) |
May 07, 2018 | 19.70 | 20.12 | 19.70 | 20.07 | 2,171,534 | +0.55(+2.83%) |
May 04, 2018 | 19.38 | 19.57 | 19.36 | 19.52 | 993,648 | +0.14(+0.71%) |
May 03, 2018 | 19.24 | 19.42 | 19.12 | 19.38 | 1,905,280 | +0.02(+0.08%) |
May 02, 2018 | 18.97 | 19.51 | 18.83 | 19.37 | 1,422,111 | +0.46(+2.43%) |