Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.77 | 21.83 | 21.69 | 21.80 | 39,160 | +0.04(+0.17%) |
Jul 30, 2018 | 22.04 | 22.04 | 21.72 | 21.77 | 31,135 | -0.22(-1.00%) |
Jul 27, 2018 | 22.28 | 22.28 | 21.95 | 21.99 | 24,166 | -0.21(-0.96%) |
Jul 26, 2018 | 22.18 | 22.24 | 22.12 | 22.20 | 27,672 | +0.04(+0.17%) |
Jul 25, 2018 | 22.10 | 22.22 | 22.10 | 22.16 | 42,406 | +0.07(+0.30%) |
Jul 24, 2018 | 22.23 | 22.34 | 22.09 | 22.10 | 79,931 | -0.12(-0.53%) |
Jul 23, 2018 | 22.24 | 22.24 | 22.14 | 22.21 | 19,798 | -0.03(-0.13%) |
Jul 20, 2018 | 22.16 | 22.27 | 22.16 | 22.24 | 27,627 | -0.01(-0.07%) |
Jul 19, 2018 | 22.25 | 22.27 | 22.21 | 22.26 | 67,047 | +0.04(+0.20%) |
Jul 18, 2018 | 22.22 | 22.24 | 22.16 | 22.21 | 39,115 | +0.07(+0.30%) |
Jul 17, 2018 | 22.10 | 22.21 | 22.06 | 22.15 | 33,340 | +0.02(+0.10%) |
Jul 16, 2018 | 22.16 | 22.18 | 22.08 | 22.13 | 43,730 | -0.05(-0.23%) |
Jul 13, 2018 | 22.28 | 22.28 | 22.18 | 22.18 | 61,689 | -0.01(-0.03%) |
Jul 12, 2018 | 22.16 | 22.21 | 22.08 | 22.18 | 43,788 | +0.19(+0.86%) |
Jul 11, 2018 | 22.05 | 22.08 | 21.97 | 21.99 | 69,554 | -0.14(-0.65%) |
Jul 10, 2018 | 22.18 | 22.18 | 22.09 | 22.14 | 58,337 | +0.07(+0.31%) |
Jul 09, 2018 | 22.08 | 22.10 | 21.99 | 22.07 | 52,908 | +0.05(+0.24%) |
Jul 06, 2018 | 21.88 | 22.03 | 21.88 | 22.02 | 22,142 | +0.23(+1.07%) |
Jul 05, 2018 | 21.86 | 21.86 | 21.69 | 21.78 | 126,096 | +0.07(+0.30%) |
Jul 03, 2018 | 21.72 | 21.72 | 21.72 | 0 | +0.01(+0.07%) | |
Jul 02, 2018 | 21.66 | 21.75 | 21.43 | 21.70 | 616,117 | -0.07(-0.30%) |
Jun 29, 2018 | 21.82 | 21.85 | 21.77 | 21.77 | 46,103 | +0.08(+0.37%) |
Jun 28, 2018 | 21.63 | 21.74 | 21.59 | 21.69 | 39,250 | +0.07(+0.34%) |
Jun 27, 2018 | 21.96 | 21.96 | 21.61 | 21.61 | 73,089 | -0.32(-1.46%) |
Jun 26, 2018 | 21.85 | 21.94 | 21.82 | 21.93 | 53,057 | +0.08(+0.36%) |
Jun 25, 2018 | 22.13 | 22.13 | 21.80 | 21.86 | 408,101 | -0.39(-1.76%) |
Jun 22, 2018 | 22.45 | 22.45 | 22.25 | 22.25 | 20,284 | -0.13(-0.57%) |
Jun 21, 2018 | 22.57 | 22.62 | 22.37 | 22.38 | 53,464 | -0.13(-0.58%) |
Jun 20, 2018 | 22.48 | 22.58 | 22.44 | 22.51 | 94,161 | +0.08(+0.36%) |
Jun 19, 2018 | 22.34 | 22.43 | 22.23 | 22.43 | 36,150 | -0.07(-0.32%) |
Jun 18, 2018 | 22.39 | 22.50 | 22.29 | 22.50 | 53,451 | +0.11(+0.49%) |
Jun 15, 2018 | 22.37 | 22.37 | 22.39 | 66,367 | +0.01(+0.07%) | |
Jun 14, 2018 | 22.45 | 22.50 | 22.28 | 22.37 | 289,632 | -0.05(-0.21%) |
Jun 13, 2018 | 22.42 | 22.46 | 22.38 | 22.42 | 82,948 | +0.04(+0.18%) |
Jun 12, 2018 | 22.36 | 22.42 | 22.32 | 22.38 | 47,510 | +0.13(+0.59%) |
Jun 11, 2018 | 22.24 | 22.33 | 22.24 | 22.25 | 32,354 | +0.01(+0.04%) |
Jun 08, 2018 | 22.13 | 22.25 | 22.13 | 22.24 | 10,545 | -0.03(-0.14%) |
Jun 07, 2018 | 22.40 | 22.40 | 22.16 | 22.27 | 41,530 | -0.09(-0.39%) |
Jun 06, 2018 | 22.32 | 22.41 | 22.31 | 22.36 | 33,786 | +0.05(+0.23%) |
Jun 05, 2018 | 22.27 | 22.33 | 22.22 | 22.31 | 365,583 | +0.07(+0.29%) |
Jun 04, 2018 | 22.24 | 22.26 | 22.17 | 22.24 | 64,916 | +0.09(+0.40%) |
Jun 01, 2018 | 22.07 | 22.16 | 21.99 | 22.16 | 113,727 | +0.18(+0.83%) |
May 31, 2018 | 22.02 | 22.10 | 21.97 | 21.97 | 28,296 | -0.10(-0.46%) |
May 30, 2018 | 21.95 | 22.09 | 21.95 | 22.07 | 104,607 | +0.20(+0.90%) |
May 29, 2018 | 21.90 | 21.97 | 21.81 | 21.88 | 67,866 | -0.10(-0.47%) |
May 25, 2018 | 21.98 | 21.98 | 21.98 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 21.91 | 22.01 | 21.84 | 21.94 | 19,060 | +0.01(+0.03%) |
May 23, 2018 | 21.80 | 21.93 | 21.72 | 21.93 | 34,383 | +0.10(+0.47%) |
May 22, 2018 | 21.95 | 21.96 | 21.83 | 21.83 | 116,556 | -0.10(-0.45%) |
May 21, 2018 | 21.99 | 22.00 | 21.88 | 21.93 | 113,531 | +0.07(+0.33%) |
May 18, 2018 | 21.81 | 21.88 | 21.81 | 21.85 | 58,916 | +0.00(+0.00%) |
May 17, 2018 | 21.87 | 21.92 | 21.78 | 21.85 | 205,673 | +0.03(+0.13%) |
May 16, 2018 | 21.68 | 21.91 | 21.68 | 21.82 | 86,285 | +0.04(+0.17%) |
May 15, 2018 | 21.81 | 21.81 | 21.71 | 21.79 | 76,027 | -0.02(-0.10%) |
May 14, 2018 | 21.82 | 21.95 | 21.81 | 21.81 | 111,898 | -0.08(-0.37%) |
May 11, 2018 | 21.92 | 21.94 | 21.83 | 21.89 | 56,880 | -0.01(-0.03%) |
May 10, 2018 | 21.72 | 21.91 | 21.72 | 21.90 | 218,026 | +0.10(+0.46%) |
May 09, 2018 | 21.68 | 21.80 | 21.65 | 21.80 | 51,787 | +0.13(+0.62%) |
May 08, 2018 | 21.63 | 21.68 | 21.60 | 21.66 | 59,347 | -0.01(-0.07%) |
May 07, 2018 | 21.59 | 21.69 | 21.51 | 21.68 | 47,279 | +0.20(+0.95%) |
May 04, 2018 | 21.24 | 21.52 | 21.20 | 21.47 | 66,652 | +0.18(+0.86%) |
May 03, 2018 | 21.20 | 21.29 | 21.07 | 21.29 | 37,759 | +0.05(+0.24%) |
May 02, 2018 | 21.23 | 21.37 | 21.22 | 21.24 | 123,210 | -0.01(-0.03%) |