Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.15 | 20.25 | 19.90 | 20.00 | 29,627 | -0.15(-0.74%) |
Jul 30, 2018 | 20.30 | 20.75 | 20.10 | 20.15 | 20,135 | +0.05(+0.25%) |
Jul 27, 2018 | 20.55 | 20.75 | 19.70 | 20.10 | 57,460 | -0.40(-1.95%) |
Jul 26, 2018 | 20.15 | 20.70 | 20.15 | 20.50 | 43,676 | +0.35(+1.74%) |
Jul 25, 2018 | 20.15 | 20.20 | 19.95 | 20.15 | 98,468 | +0.00(+0.00%) |
Jul 24, 2018 | 20.05 | 20.55 | 19.85 | 20.15 | 33,037 | +0.15(+0.75%) |
Jul 23, 2018 | 20.35 | 20.35 | 19.75 | 20.00 | 49,587 | -0.45(-2.20%) |
Jul 20, 2018 | 20.50 | 20.77 | 20.40 | 20.45 | 24,737 | +0.00(+0.00%) |
Jul 19, 2018 | 20.30 | 20.65 | 20.30 | 20.45 | 22,893 | +0.15(+0.74%) |
Jul 18, 2018 | 20.35 | 20.70 | 20.10 | 20.30 | 30,456 | -0.10(-0.49%) |
Jul 17, 2018 | 20.40 | 20.45 | 19.80 | 20.40 | 42,766 | +0.15(+0.74%) |
Jul 16, 2018 | 20.30 | 20.45 | 20.00 | 20.25 | 29,457 | -0.05(-0.25%) |
Jul 13, 2018 | 20.60 | 20.90 | 20.25 | 20.30 | 30,003 | -0.30(-1.46%) |
Jul 12, 2018 | 20.35 | 20.80 | 20.05 | 20.60 | 41,948 | +0.30(+1.48%) |
Jul 11, 2018 | 20.50 | 20.65 | 20.15 | 20.30 | 39,697 | -0.25(-1.22%) |
Jul 10, 2018 | 20.60 | 20.75 | 20.40 | 20.55 | 27,489 | +0.00(+0.00%) |
Jul 09, 2018 | 20.80 | 20.80 | 20.40 | 20.55 | 35,979 | -0.10(-0.48%) |
Jul 06, 2018 | 20.90 | 21.20 | 20.55 | 20.65 | 36,587 | -0.30(-1.43%) |
Jul 05, 2018 | 20.45 | 21.00 | 20.35 | 20.95 | 37,562 | +0.55(+2.70%) |
Jul 03, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.10(-0.49%) | |
Jul 02, 2018 | 19.65 | 20.55 | 19.65 | 20.50 | 49,637 | +0.65(+3.27%) |
Jun 29, 2018 | 20.35 | 20.45 | 19.75 | 19.85 | 96,962 | -0.50(-2.46%) |
Jun 28, 2018 | 20.75 | 20.75 | 19.95 | 20.35 | 69,961 | -0.35(-1.69%) |
Jun 27, 2018 | 21.20 | 21.50 | 20.70 | 20.70 | 65,698 | -0.55(-2.59%) |
Jun 26, 2018 | 21.35 | 21.65 | 21.00 | 21.25 | 97,712 | -0.10(-0.47%) |
Jun 25, 2018 | 21.45 | 21.80 | 21.25 | 21.35 | 64,926 | -0.70(-3.17%) |
Jun 22, 2018 | 21.20 | 22.12 | 20.98 | 22.05 | 129,522 | +0.85(+4.01%) |
Jun 21, 2018 | 21.35 | 21.45 | 20.98 | 21.20 | 60,694 | -0.05(-0.24%) |
Jun 20, 2018 | 21.20 | 21.50 | 21.07 | 21.25 | 36,158 | +0.10(+0.47%) |
Jun 19, 2018 | 21.05 | 21.30 | 20.65 | 21.15 | 67,196 | -0.05(-0.24%) |
Jun 18, 2018 | 21.00 | 21.25 | 20.80 | 21.20 | 32,983 | -0.10(-0.47%) |
Jun 15, 2018 | 21.38 | 21.25 | 21.30 | 48,812 | +0.05(+0.24%) | |
Jun 14, 2018 | 21.50 | 21.85 | 21.10 | 21.25 | 56,286 | -0.25(-1.16%) |
Jun 13, 2018 | 20.80 | 21.80 | 20.80 | 21.50 | 191,789 | +0.65(+3.12%) |
Jun 12, 2018 | 20.70 | 21.25 | 20.70 | 20.85 | 40,078 | +0.10(+0.48%) |
Jun 11, 2018 | 20.70 | 20.95 | 20.45 | 20.75 | 30,656 | -0.05(-0.24%) |
Jun 08, 2018 | 20.50 | 20.85 | 20.25 | 20.80 | 40,045 | +0.25(+1.22%) |
Jun 07, 2018 | 21.00 | 21.25 | 20.55 | 20.55 | 22,184 | -0.45(-2.14%) |
Jun 06, 2018 | 20.90 | 21.00 | 38,681 | +0.05(+0.24%) | ||
Jun 05, 2018 | 20.90 | 21.45 | 20.73 | 20.95 | 200,120 | -0.05(-0.24%) |
Jun 04, 2018 | 19.80 | 21.10 | 19.60 | 21.00 | 76,303 | +1.20(+6.06%) |
Jun 01, 2018 | 20.15 | 20.30 | 19.75 | 19.80 | 34,535 | -0.25(-1.25%) |
May 31, 2018 | 20.85 | 21.16 | 20.00 | 20.05 | 66,192 | -0.95(-4.52%) |
May 30, 2018 | 21.30 | 21.45 | 20.70 | 21.00 | 40,620 | -0.25(-1.18%) |
May 29, 2018 | 21.00 | 21.40 | 20.85 | 21.25 | 50,104 | +0.15(+0.71%) |
May 25, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.05(+0.24%) | |
May 24, 2018 | 20.95 | 21.40 | 20.60 | 21.05 | 35,389 | +0.15(+0.72%) |
May 23, 2018 | 21.35 | 21.70 | 20.80 | 20.90 | 123,121 | -0.60(-2.79%) |
May 22, 2018 | 21.55 | 21.85 | 21.32 | 21.50 | 45,304 | -0.10(-0.46%) |
May 21, 2018 | 21.25 | 21.75 | 21.15 | 21.60 | 50,740 | +0.40(+1.89%) |
May 18, 2018 | 20.85 | 21.50 | 20.50 | 21.20 | 77,893 | +0.35(+1.68%) |
May 17, 2018 | 20.45 | 21.05 | 20.15 | 20.85 | 58,500 | +0.45(+2.21%) |
May 16, 2018 | 20.75 | 21.15 | 20.27 | 20.40 | 50,749 | -0.30(-1.45%) |
May 15, 2018 | 20.70 | 21.20 | 20.50 | 20.70 | 48,833 | -0.05(-0.24%) |
May 14, 2018 | 20.75 | 21.20 | 20.55 | 20.75 | 105,118 | +0.10(+0.48%) |
May 11, 2018 | 20.85 | 21.05 | 20.45 | 20.65 | 40,222 | -0.20(-0.96%) |
May 10, 2018 | 21.00 | 21.25 | 20.80 | 20.85 | 45,895 | -0.20(-0.95%) |
May 09, 2018 | 20.85 | 21.10 | 20.20 | 21.05 | 55,562 | +0.40(+1.94%) |
May 08, 2018 | 20.60 | 21.35 | 20.55 | 20.65 | 49,890 | -0.15(-0.72%) |
May 07, 2018 | 20.25 | 21.35 | 20.07 | 20.80 | 49,110 | +0.60(+2.97%) |
May 04, 2018 | 19.45 | 20.45 | 19.00 | 20.20 | 61,842 | +0.60(+3.06%) |
May 03, 2018 | 20.25 | 21.30 | 19.12 | 19.60 | 68,525 | -1.40(-6.67%) |
May 02, 2018 | 20.60 | 21.30 | 20.60 | 21.00 | 46,121 | +0.40(+1.94%) |