Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.31 | 20.34 | 20.25 | 20.33 | 23,486 | +0.10(+0.48%) |
Jul 30, 2018 | 20.16 | 20.25 | 20.15 | 20.23 | 20,198 | +0.22(+1.09%) |
Jul 27, 2018 | 20.14 | 20.14 | 19.99 | 20.02 | 15,340 | -0.09(-0.45%) |
Jul 26, 2018 | 20.23 | 20.24 | 20.09 | 20.11 | 13,191 | -0.15(-0.72%) |
Jul 25, 2018 | 20.39 | 20.39 | 20.15 | 20.25 | 20,147 | -0.10(-0.50%) |
Jul 24, 2018 | 20.38 | 20.31 | 20.35 | 48,251 | -0.03(-0.13%) | |
Jul 23, 2018 | 20.34 | 20.42 | 20.32 | 20.38 | 24,504 | +0.02(+0.09%) |
Jul 20, 2018 | 20.43 | 20.43 | 20.36 | 20.36 | 30,033 | -0.16(-0.77%) |
Jul 19, 2018 | 20.44 | 20.56 | 20.39 | 20.52 | 36,064 | +0.14(+0.70%) |
Jul 18, 2018 | 20.28 | 20.37 | 20.27 | 20.37 | 18,655 | +0.04(+0.18%) |
Jul 17, 2018 | 20.37 | 20.39 | 20.33 | 20.34 | 27,418 | +0.00(+0.00%) |
Jul 16, 2018 | 20.32 | 20.34 | 20.29 | 20.34 | 10,261 | -0.04(-0.18%) |
Jul 13, 2018 | 20.47 | 20.47 | 20.37 | 20.37 | 12,056 | -0.02(-0.07%) |
Jul 12, 2018 | 20.43 | 20.43 | 20.33 | 20.39 | 22,757 | -0.10(-0.49%) |
Jul 11, 2018 | 20.58 | 20.58 | 20.41 | 20.49 | 11,603 | -0.14(-0.67%) |
Jul 10, 2018 | 20.71 | 20.72 | 20.61 | 20.63 | 12,875 | +0.03(+0.15%) |
Jul 09, 2018 | 20.58 | 20.69 | 20.58 | 20.60 | 14,057 | +0.09(+0.44%) |
Jul 06, 2018 | 20.36 | 20.57 | 20.36 | 20.51 | 26,190 | +0.11(+0.55%) |
Jul 05, 2018 | 20.34 | 20.40 | 20.24 | 20.40 | 16,852 | +0.17(+0.86%) |
Jul 03, 2018 | 20.22 | 20.22 | 20.22 | 0 | +0.17(+0.85%) | |
Jul 02, 2018 | 19.99 | 20.06 | 19.99 | 20.05 | 7,705 | -0.09(-0.45%) |
Jun 29, 2018 | 20.61 | 20.14 | 20.14 | 20,476 | -0.17(-0.82%) | |
Jun 28, 2018 | 20.12 | 20.31 | 20.12 | 20.31 | 11,325 | +0.05(+0.23%) |
Jun 27, 2018 | 20.46 | 20.46 | 20.23 | 20.26 | 19,471 | -0.10(-0.48%) |
Jun 26, 2018 | 20.34 | 20.36 | 20.28 | 20.36 | 11,153 | +0.14(+0.70%) |
Jun 25, 2018 | 20.49 | 20.49 | 20.17 | 20.22 | 10,177 | -0.29(-1.42%) |
Jun 22, 2018 | 20.62 | 20.65 | 20.49 | 20.51 | 9,049 | +0.08(+0.38%) |
Jun 21, 2018 | 20.60 | 20.61 | 20.42 | 20.43 | 27,950 | -0.18(-0.86%) |
Jun 20, 2018 | 20.53 | 20.62 | 20.50 | 20.61 | 30,895 | +0.05(+0.25%) |
Jun 19, 2018 | 20.49 | 20.57 | 20.41 | 20.56 | 18,818 | +0.05(+0.25%) |
Jun 18, 2018 | 20.31 | 20.51 | 20.31 | 20.51 | 7,195 | +0.10(+0.47%) |
Jun 15, 2018 | 20.42 | 20.28 | 20.41 | 17,141 | +0.05(+0.26%) | |
Jun 14, 2018 | 20.37 | 20.41 | 20.33 | 20.36 | 23,644 | +0.01(+0.04%) |
Jun 13, 2018 | 20.55 | 20.55 | 20.34 | 20.35 | 26,962 | -0.28(-1.36%) |
Jun 12, 2018 | 20.68 | 20.69 | 20.62 | 20.63 | 13,545 | -0.03(-0.14%) |
Jun 11, 2018 | 20.56 | 20.66 | 20.56 | 20.66 | 17,173 | +0.16(+0.79%) |
Jun 08, 2018 | 20.42 | 20.50 | 20.40 | 20.50 | 15,392 | +0.11(+0.54%) |
Jun 07, 2018 | 20.39 | 20.49 | 20.36 | 20.39 | 12,200 | +0.07(+0.33%) |
Jun 06, 2018 | 20.22 | 20.32 | 20.21 | 20.32 | 10,197 | +0.14(+0.70%) |
Jun 05, 2018 | 20.02 | 20.18 | 20.02 | 20.18 | 2,712 | +0.18(+0.92%) |
Jun 04, 2018 | 19.94 | 20.00 | 19.92 | 20.00 | 9,067 | +0.15(+0.77%) |
Jun 01, 2018 | 19.83 | 19.85 | 19.78 | 19.84 | 10,192 | +0.18(+0.91%) |
May 31, 2018 | 19.85 | 19.85 | 19.66 | 19.66 | 9,053 | -0.24(-1.23%) |
May 30, 2018 | 19.79 | 19.95 | 19.79 | 19.91 | 5,475 | +0.28(+1.43%) |
May 29, 2018 | 19.74 | 19.77 | 19.62 | 19.62 | 54,256 | -0.16(-0.79%) |
May 25, 2018 | 19.78 | 19.78 | 19.78 | 0 | -0.11(-0.56%) | |
May 24, 2018 | 19.78 | 19.92 | 19.78 | 19.89 | 20,750 | +0.06(+0.30%) |
May 23, 2018 | 19.80 | 19.83 | 19.76 | 19.83 | 8,531 | -0.04(-0.22%) |
May 22, 2018 | 20.05 | 20.05 | 19.87 | 19.88 | 17,704 | -0.08(-0.41%) |
May 21, 2018 | 19.95 | 20.00 | 19.94 | 19.96 | 48,894 | +0.12(+0.60%) |
May 18, 2018 | 19.89 | 19.89 | 19.82 | 19.84 | 7,582 | -0.14(-0.70%) |
May 17, 2018 | 19.97 | 20.07 | 19.97 | 19.98 | 13,739 | +0.05(+0.25%) |
May 16, 2018 | 19.93 | 20.00 | 19.81 | 19.93 | 30,638 | +0.22(+1.14%) |
May 15, 2018 | 19.69 | 19.73 | 19.68 | 19.71 | 7,438 | -0.02(-0.12%) |
May 14, 2018 | 19.75 | 19.75 | 19.70 | 19.73 | 31,412 | +0.05(+0.26%) |
May 11, 2018 | 19.71 | 19.71 | 19.65 | 19.68 | 23,977 | +0.07(+0.38%) |
May 10, 2018 | 19.61 | 19.66 | 19.60 | 19.60 | 10,608 | +0.20(+1.01%) |
May 09, 2018 | 19.32 | 19.45 | 19.32 | 19.41 | 6,050 | +0.19(+0.99%) |
May 08, 2018 | 19.28 | 19.28 | 19.20 | 19.22 | 5,268 | -0.12(-0.60%) |
May 07, 2018 | 19.33 | 19.37 | 19.33 | 19.33 | 5,093 | -0.02(-0.13%) |
May 04, 2018 | 19.22 | 19.39 | 19.21 | 19.36 | 8,072 | +0.28(+1.47%) |
May 03, 2018 | 19.12 | 19.13 | 18.99 | 19.08 | 8,972 | -0.12(-0.61%) |
May 02, 2018 | 19.28 | 19.29 | 19.19 | 19.20 | 11,336 | -0.10(-0.50%) |