Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.54 | 20.62 | 20.54 | 20.62 | 3,629 | +0.28(+1.39%) |
Jul 30, 2018 | 20.34 | 20.34 | 20.34 | 20.34 | 100 | +0.00(+0.00%) |
Jul 27, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.00(+0.00%) | |
Jul 26, 2018 | 20.34 | 20.34 | 20.34 | 0 | -0.02(-0.09%) | |
Jul 25, 2018 | 20.30 | 20.44 | 20.30 | 20.36 | 11,093 | +0.06(+0.30%) |
Jul 24, 2018 | 20.32 | 20.40 | 20.30 | 20.30 | 884 | +0.21(+1.07%) |
Jul 23, 2018 | 20.06 | 20.08 | 20.06 | 20.08 | 1,187 | -0.19(-0.93%) |
Jul 20, 2018 | 20.27 | 20.27 | 20.27 | 20.27 | 1,176 | +0.11(+0.54%) |
Jul 19, 2018 | 20.16 | 20.16 | 20.16 | 20.16 | 1,575 | -0.20(-0.98%) |
Jul 18, 2018 | 20.20 | 20.37 | 20.20 | 20.36 | 604 | -0.12(-0.59%) |
Jul 17, 2018 | 20.45 | 20.49 | 20.45 | 20.48 | 1,642 | +0.05(+0.26%) |
Jul 16, 2018 | 20.36 | 20.48 | 20.36 | 20.43 | 40,005 | +0.24(+1.18%) |
Jul 12, 2018 | 20.19 | 20.19 | 20.19 | 151 | +0.07(+0.35%) | |
Jul 11, 2018 | 20.25 | 20.25 | 20.12 | 20.12 | 4,975 | -0.43(-2.09%) |
Jul 10, 2018 | 20.45 | 20.55 | 20.45 | 20.55 | 16,783 | +0.14(+0.67%) |
Jul 09, 2018 | 20.46 | 20.57 | 20.38 | 20.41 | 73,478 | +0.30(+1.49%) |
Jul 05, 2018 | 20.11 | 20.11 | 20.11 | 71 | -0.15(-0.74%) | |
Jul 03, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.07(+0.35%) | |
Jul 02, 2018 | 20.28 | 20.28 | 20.18 | 20.19 | 1,312 | -0.57(-2.73%) |
Jun 29, 2018 | 20.71 | 20.77 | 20.71 | 20.76 | 874 | +0.27(+1.30%) |
Jun 28, 2018 | 20.42 | 20.49 | 20.34 | 20.49 | 3,554 | -0.01(-0.04%) |
Jun 27, 2018 | 20.72 | 20.72 | 20.41 | 20.50 | 3,772 | -0.25(-1.19%) |
Jun 26, 2018 | 20.74 | 20.74 | 20.74 | 20.74 | 489 | -0.02(-0.09%) |
Jun 25, 2018 | 20.79 | 20.81 | 20.76 | 20.76 | 5,368 | -0.11(-0.51%) |
Jun 22, 2018 | 21.06 | 21.09 | 20.87 | 20.87 | 11,760 | +0.31(+1.50%) |
Jun 21, 2018 | 20.75 | 20.75 | 20.56 | 20.56 | 1,454 | -0.42(-2.00%) |
Jun 20, 2018 | 20.98 | 20.98 | 20.98 | 20.98 | 1,213 | +0.19(+0.91%) |
Jun 19, 2018 | 20.71 | 20.79 | 20.71 | 20.79 | 2,036 | -0.42(-1.97%) |
Jun 18, 2018 | 21.21 | 21.21 | 21.11 | 21.21 | 15,847 | -0.30(-1.37%) |
Jun 15, 2018 | 21.50 | 21.34 | 21.50 | 2,994 | -0.49(-2.24%) | |
Jun 14, 2018 | 22.07 | 22.07 | 22.00 | 22.00 | 1,124 | -0.11(-0.52%) |
Jun 13, 2018 | 22.30 | 22.39 | 22.08 | 22.11 | 3,154 | -0.24(-1.06%) |
Jun 12, 2018 | 22.42 | 22.44 | 22.35 | 22.35 | 2,795 | -0.24(-1.05%) |
Jun 11, 2018 | 22.74 | 22.74 | 22.59 | 22.59 | 5,399 | +0.11(+0.47%) |
Jun 08, 2018 | 22.46 | 22.51 | 22.43 | 22.48 | 1,653 | -0.13(-0.58%) |
Jun 07, 2018 | 22.61 | 22.61 | 22.61 | 22.61 | 455 | -0.07(-0.32%) |
Jun 06, 2018 | 22.69 | 22.58 | 22.69 | 2,858 | +0.29(+1.31%) | |
Jun 05, 2018 | 22.45 | 22.50 | 22.39 | 22.39 | 10,854 | -0.09(-0.39%) |
Jun 04, 2018 | 22.51 | 22.56 | 22.47 | 22.48 | 1,897 | +0.19(+0.83%) |
Jun 01, 2018 | 22.26 | 22.38 | 22.26 | 22.30 | 17,582 | +0.31(+1.41%) |
May 31, 2018 | 21.93 | 21.99 | 21.87 | 21.99 | 13,340 | -0.02(-0.08%) |
May 30, 2018 | 21.91 | 22.11 | 21.91 | 22.01 | 20,040 | -0.12(-0.56%) |
May 29, 2018 | 22.20 | 22.20 | 22.13 | 22.13 | 23,450 | -0.66(-2.90%) |
May 25, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.51(+2.30%) | |
May 24, 2018 | 22.22 | 22.46 | 22.17 | 22.28 | 15,318 | -0.26(-1.17%) |
May 23, 2018 | 22.61 | 22.66 | 22.54 | 22.54 | 3,052 | -0.07(-0.31%) |
May 22, 2018 | 22.73 | 22.73 | 22.61 | 22.61 | 2,147 | +0.08(+0.37%) |
May 21, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 268 | +0.15(+0.69%) |
May 18, 2018 | 22.45 | 22.45 | 22.38 | 22.38 | 6,946 | +0.04(+0.20%) |
May 17, 2018 | 22.50 | 22.50 | 22.28 | 22.33 | 14,521 | -0.14(-0.63%) |
May 15, 2018 | 22.47 | 22.47 | 22.47 | 215 | -0.47(-2.06%) | |
May 14, 2018 | 22.97 | 22.97 | 22.94 | 22.94 | 344 | -0.12(-0.54%) |
May 11, 2018 | 23.07 | 23.07 | 23.07 | 23.07 | 474 | +0.12(+0.52%) |
May 10, 2018 | 23.04 | 23.05 | 22.95 | 22.95 | 3,079 | +0.36(+1.60%) |
May 09, 2018 | 22.59 | 22.59 | 22.59 | 22.59 | 311 | +0.07(+0.33%) |
May 08, 2018 | 22.50 | 22.51 | 22.50 | 22.51 | 528 | -0.10(-0.46%) |
May 07, 2018 | 22.62 | 22.63 | 22.62 | 22.62 | 605 | -0.05(-0.24%) |
May 04, 2018 | 22.46 | 22.67 | 22.46 | 22.67 | 362 | -0.07(-0.29%) |
May 03, 2018 | 22.61 | 22.88 | 22.61 | 22.74 | 18,607 | -0.22(-0.96%) |