Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.71 | 19.85 | 19.66 | 19.81 | 8,002 | +0.10(+0.49%) |
Jul 30, 2018 | 19.76 | 19.95 | 19.71 | 19.71 | 7,683 | -0.10(-0.48%) |
Jul 27, 2018 | 20.09 | 20.09 | 19.71 | 19.81 | 7,838 | -0.29(-1.43%) |
Jul 26, 2018 | 20.14 | 20.38 | 20.05 | 20.09 | 9,825 | -0.19(-0.94%) |
Jul 25, 2018 | 20.19 | 20.38 | 20.19 | 20.28 | 3,021 | +0.10(+0.47%) |
Jul 24, 2018 | 20.05 | 20.28 | 20.05 | 20.19 | 10,882 | +0.10(+0.48%) |
Jul 23, 2018 | 20.33 | 20.33 | 19.81 | 20.09 | 19,470 | -0.24(-1.18%) |
Jul 20, 2018 | 20.48 | 20.57 | 20.24 | 20.33 | 10,385 | -0.10(-0.47%) |
Jul 19, 2018 | 20.28 | 20.43 | 20.28 | 20.43 | 400,840 | +0.10(+0.47%) |
Jul 18, 2018 | 20.48 | 20.48 | 20.09 | 20.33 | 15,544 | -0.24(-1.16%) |
Jul 17, 2018 | 20.33 | 20.57 | 20.28 | 20.57 | 10,076 | +0.10(+0.47%) |
Jul 16, 2018 | 20.52 | 20.57 | 20.11 | 20.48 | 16,412 | -0.10(-0.47%) |
Jul 13, 2018 | 19.90 | 20.57 | 19.90 | 20.57 | 8,258 | +0.57(+2.87%) |
Jul 12, 2018 | 20.09 | 20.19 | 19.61 | 20.00 | 35,250 | -0.10(-0.48%) |
Jul 11, 2018 | 20.28 | 20.28 | 20.03 | 20.09 | 7,363 | -0.14(-0.71%) |
Jul 10, 2018 | 20.48 | 20.52 | 20.11 | 20.24 | 10,683 | -0.19(-0.94%) |
Jul 09, 2018 | 20.57 | 19.89 | 20.43 | 27,040 | +0.43(+2.15%) | |
Jul 06, 2018 | 20.05 | 20.09 | 20.00 | 20.00 | 5,910 | -0.10(-0.48%) |
Jul 05, 2018 | 20.05 | 20.09 | 19.85 | 20.09 | 9,063 | +0.33(+1.70%) |
Jul 03, 2018 | 19.76 | 19.76 | 19.76 | 0 | +0.05(+0.24%) | |
Jul 02, 2018 | 19.71 | 19.90 | 19.57 | 19.71 | 56,822 | +0.00(+0.00%) |
Jun 29, 2018 | 19.81 | 20.00 | 19.71 | 19.71 | 14,435 | -0.10(-0.48%) |
Jun 28, 2018 | 19.71 | 19.90 | 19.57 | 19.81 | 19,661 | +0.10(+0.49%) |
Jun 27, 2018 | 19.61 | 19.81 | 19.61 | 19.71 | 17,927 | +0.10(+0.49%) |
Jun 26, 2018 | 19.61 | 19.76 | 19.60 | 19.61 | 18,144 | +0.00(+0.00%) |
Jun 25, 2018 | 20.09 | 20.19 | 19.61 | 19.61 | 10,949 | -0.43(-2.15%) |
Jun 22, 2018 | 20.09 | 20.09 | 19.81 | 20.05 | 10,521 | +0.14(+0.72%) |
Jun 21, 2018 | 20.09 | 20.28 | 19.81 | 19.90 | 9,982 | -0.14(-0.72%) |
Jun 20, 2018 | 20.76 | 20.91 | 20.05 | 20.05 | 20,397 | -0.67(-3.23%) |
Jun 19, 2018 | 20.19 | 20.71 | 20.14 | 20.71 | 20,857 | +0.43(+2.12%) |
Jun 18, 2018 | 19.95 | 20.48 | 19.90 | 20.28 | 17,889 | +0.29(+1.44%) |
Jun 15, 2018 | 20.28 | 19.57 | 20.00 | 43,289 | +0.43(+2.20%) | |
Jun 14, 2018 | 20.91 | 21.00 | 19.47 | 19.57 | 97,049 | -1.34(-6.41%) |
Jun 13, 2018 | 20.91 | 20.95 | 20.71 | 20.91 | 8,733 | +0.00(+0.00%) |
Jun 12, 2018 | 20.67 | 20.95 | 20.48 | 20.91 | 39,738 | +0.38(+1.87%) |
Jun 11, 2018 | 20.48 | 21.29 | 20.48 | 20.52 | 17,158 | -0.05(-0.23%) |
Jun 08, 2018 | 20.24 | 20.67 | 20.09 | 20.57 | 19,930 | +0.19(+0.94%) |
Jun 07, 2018 | 20.62 | 20.62 | 20.24 | 20.38 | 23,362 | -0.14(-0.70%) |
Jun 06, 2018 | 20.71 | 20.52 | 32,971 | +0.10(+0.47%) | ||
Jun 05, 2018 | 20.38 | 20.71 | 20.33 | 20.43 | 59,279 | +0.14(+0.71%) |
Jun 04, 2018 | 20.19 | 20.33 | 20.09 | 20.28 | 12,872 | +0.10(+0.47%) |
Jun 01, 2018 | 20.05 | 20.38 | 19.97 | 20.19 | 22,193 | +0.14(+0.72%) |
May 31, 2018 | 20.00 | 20.19 | 19.52 | 20.05 | 57,026 | +0.05(+0.24%) |
May 30, 2018 | 19.81 | 20.00 | 19.66 | 20.00 | 30,424 | +0.10(+0.48%) |
May 29, 2018 | 20.24 | 20.24 | 19.71 | 19.90 | 35,338 | -0.24(-1.19%) |
May 25, 2018 | 20.14 | 20.14 | 20.14 | 0 | +0.24(+1.20%) | |
May 24, 2018 | 20.14 | 20.14 | 19.81 | 19.90 | 19,561 | -0.10(-0.48%) |
May 23, 2018 | 20.09 | 20.09 | 19.76 | 20.00 | 15,674 | +0.00(+0.00%) |
May 22, 2018 | 19.71 | 20.00 | 19.61 | 20.00 | 32,735 | -0.19(-0.95%) |
May 21, 2018 | 19.81 | 20.24 | 19.76 | 20.19 | 30,296 | +0.38(+1.93%) |
May 18, 2018 | 20.14 | 20.14 | 19.33 | 19.81 | 22,269 | +0.29(+1.47%) |
May 17, 2018 | 19.95 | 20.09 | 19.18 | 19.52 | 45,780 | -0.67(-3.32%) |
May 16, 2018 | 19.85 | 20.24 | 19.66 | 20.19 | 63,810 | +0.57(+2.93%) |
May 15, 2018 | 18.94 | 19.85 | 18.85 | 19.61 | 54,095 | +0.77(+4.06%) |
May 14, 2018 | 18.71 | 19.04 | 18.66 | 18.85 | 37,046 | +0.05(+0.25%) |
May 11, 2018 | 18.47 | 18.80 | 18.42 | 18.80 | 41,483 | +0.38(+2.08%) |
May 10, 2018 | 18.27 | 18.42 | 18.08 | 18.42 | 7,029 | +0.19(+1.05%) |
May 09, 2018 | 18.32 | 18.37 | 18.13 | 18.23 | 8,046 | -0.05(-0.26%) |
May 08, 2018 | 18.32 | 18.42 | 18.23 | 18.27 | 16,336 | -0.10(-0.52%) |
May 07, 2018 | 18.66 | 18.75 | 18.37 | 18.37 | 11,041 | -0.33(-1.79%) |
May 04, 2018 | 18.18 | 19.09 | 18.11 | 18.71 | 35,357 | +0.38(+2.09%) |
May 03, 2018 | 18.27 | 18.61 | 18.18 | 18.32 | 16,334 | -0.05(-0.26%) |
May 02, 2018 | 17.99 | 18.66 | 17.99 | 18.37 | 22,561 | +0.38(+2.13%) |