Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.60 | 22.68 | 22.51 | 22.65 | 184,034 | +0.15(+0.69%) |
Jul 30, 2018 | 22.47 | 22.58 | 22.46 | 22.50 | 71,512 | +0.02(+0.08%) |
Jul 27, 2018 | 22.57 | 22.69 | 22.44 | 22.48 | 56,477 | -0.05(-0.23%) |
Jul 26, 2018 | 22.37 | 22.60 | 22.36 | 22.53 | 53,096 | +0.26(+1.16%) |
Jul 25, 2018 | 22.31 | 22.40 | 22.24 | 22.28 | 79,947 | -0.03(-0.12%) |
Jul 24, 2018 | 22.33 | 22.34 | 22.02 | 22.30 | 127,154 | +0.03(+0.15%) |
Jul 23, 2018 | 22.41 | 22.41 | 22.20 | 22.27 | 64,312 | -0.12(-0.54%) |
Jul 20, 2018 | 22.54 | 22.54 | 22.27 | 22.39 | 124,193 | -0.18(-0.80%) |
Jul 19, 2018 | 22.53 | 22.68 | 22.53 | 22.57 | 76,449 | +0.07(+0.31%) |
Jul 18, 2018 | 22.64 | 22.64 | 22.44 | 22.50 | 78,987 | -0.12(-0.53%) |
Jul 17, 2018 | 22.72 | 22.76 | 22.62 | 22.62 | 405,663 | -0.07(-0.30%) |
Jul 16, 2018 | 22.72 | 22.72 | 22.61 | 22.69 | 87,781 | -0.05(-0.23%) |
Jul 13, 2018 | 22.77 | 22.78 | 22.64 | 22.74 | 87,565 | -0.03(-0.13%) |
Jul 12, 2018 | 22.71 | 22.78 | 22.65 | 22.77 | 69,958 | +0.10(+0.44%) |
Jul 11, 2018 | 22.72 | 22.76 | 22.60 | 22.67 | 143,243 | -0.13(-0.57%) |
Jul 10, 2018 | 22.59 | 22.86 | 22.55 | 22.80 | 72,284 | +0.15(+0.68%) |
Jul 09, 2018 | 23.07 | 23.07 | 22.59 | 22.65 | 430,131 | -0.44(-1.90%) |
Jul 06, 2018 | 22.86 | 23.10 | 22.86 | 23.08 | 63,713 | +0.24(+1.05%) |
Jul 05, 2018 | 22.72 | 22.85 | 22.62 | 22.84 | 509,990 | +0.16(+0.72%) |
Jul 03, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.09(+0.42%) | |
Jul 02, 2018 | 22.50 | 22.59 | 22.39 | 22.59 | 1,078,651 | +0.10(+0.46%) |
Jun 29, 2018 | 22.48 | 22.59 | 22.37 | 22.48 | 314,683 | +0.02(+0.08%) |
Jun 28, 2018 | 22.46 | 22.55 | 22.40 | 22.46 | 151,428 | +0.05(+0.23%) |
Jun 27, 2018 | 22.34 | 22.46 | 22.33 | 22.41 | 235,247 | +0.07(+0.31%) |
Jun 26, 2018 | 22.17 | 22.41 | 22.17 | 22.34 | 53,266 | +0.01(+0.04%) |
Jun 25, 2018 | 22.15 | 22.37 | 22.15 | 22.34 | 119,717 | +0.18(+0.83%) |
Jun 22, 2018 | 22.04 | 22.22 | 22.00 | 22.15 | 32,357 | +0.18(+0.80%) |
Jun 21, 2018 | 22.00 | 22.12 | 21.92 | 21.98 | 30,233 | -0.02(-0.09%) |
Jun 20, 2018 | 22.05 | 22.05 | 21.91 | 21.99 | 54,178 | +0.01(+0.04%) |
Jun 19, 2018 | 21.77 | 22.00 | 21.77 | 21.99 | 149,834 | +0.16(+0.74%) |
Jun 18, 2018 | 21.78 | 21.85 | 21.71 | 21.82 | 54,798 | +0.03(+0.16%) |
Jun 15, 2018 | 21.81 | 21.70 | 21.79 | 118,521 | +0.09(+0.43%) | |
Jun 14, 2018 | 21.47 | 21.71 | 21.47 | 21.70 | 36,647 | +0.30(+1.39%) |
Jun 13, 2018 | 21.55 | 21.59 | 21.39 | 21.40 | 30,403 | -0.12(-0.55%) |
Jun 12, 2018 | 21.34 | 21.53 | 21.34 | 21.52 | 47,283 | +0.23(+1.08%) |
Jun 11, 2018 | 21.41 | 21.41 | 21.27 | 21.29 | 55,761 | -0.14(-0.64%) |
Jun 08, 2018 | 21.41 | 21.47 | 21.32 | 21.42 | 116,658 | -0.01(-0.04%) |
Jun 07, 2018 | 21.35 | 21.59 | 21.35 | 21.43 | 47,411 | +0.10(+0.48%) |
Jun 06, 2018 | 21.30 | 21.33 | 146,677 | -0.25(-1.15%) | ||
Jun 05, 2018 | 21.70 | 21.71 | 21.53 | 21.58 | 166,610 | -0.12(-0.55%) |
Jun 04, 2018 | 21.80 | 21.88 | 21.67 | 21.70 | 38,279 | -0.05(-0.24%) |
Jun 01, 2018 | 21.93 | 21.93 | 21.68 | 21.75 | 186,362 | -0.19(-0.85%) |
May 31, 2018 | 22.04 | 22.05 | 21.89 | 21.94 | 199,477 | -0.09(-0.39%) |
May 30, 2018 | 21.80 | 22.08 | 21.76 | 22.02 | 89,845 | +0.22(+1.02%) |
May 29, 2018 | 21.81 | 21.92 | 21.69 | 21.80 | 40,529 | -0.02(-0.08%) |
May 25, 2018 | 21.82 | 21.82 | 21.82 | 0 | -0.03(-0.16%) | |
May 24, 2018 | 21.76 | 21.86 | 21.70 | 21.85 | 35,081 | +0.13(+0.59%) |
May 23, 2018 | 21.68 | 21.74 | 21.59 | 21.72 | 79,584 | +0.09(+0.39%) |
May 22, 2018 | 21.59 | 21.72 | 21.59 | 21.64 | 50,084 | +0.09(+0.40%) |
May 21, 2018 | 21.50 | 21.59 | 21.43 | 21.55 | 279,744 | +0.09(+0.44%) |
May 18, 2018 | 21.52 | 21.55 | 21.35 | 21.46 | 43,342 | +0.02(+0.08%) |
May 17, 2018 | 21.62 | 21.63 | 21.42 | 21.44 | 199,858 | -0.13(-0.59%) |
May 16, 2018 | 21.65 | 21.70 | 21.51 | 21.57 | 63,615 | -0.11(-0.51%) |
May 15, 2018 | 21.76 | 21.76 | 21.61 | 21.68 | 253,127 | -0.16(-0.74%) |
May 14, 2018 | 22.02 | 22.02 | 21.78 | 21.84 | 98,279 | -0.09(-0.39%) |
May 11, 2018 | 21.94 | 21.97 | 21.91 | 21.93 | 79,952 | +0.06(+0.25%) |
May 10, 2018 | 21.68 | 21.87 | 21.67 | 21.87 | 96,030 | +0.33(+1.52%) |
May 09, 2018 | 21.66 | 21.67 | 21.47 | 21.54 | 90,392 | -0.11(-0.51%) |
May 08, 2018 | 22.00 | 22.00 | 21.59 | 21.65 | 54,635 | -0.39(-1.78%) |
May 07, 2018 | 22.15 | 22.18 | 22.01 | 22.05 | 35,313 | -0.09(-0.39%) |
May 04, 2018 | 21.94 | 22.19 | 21.94 | 22.13 | 89,068 | +0.22(+1.01%) |
May 03, 2018 | 21.88 | 21.94 | 21.65 | 21.91 | 200,605 | +0.03(+0.16%) |
May 02, 2018 | 22.04 | 22.04 | 21.83 | 21.88 | 211,635 | -0.07(-0.31%) |