Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.07 | 23.07 | 23.07 | 23.07 | 114 | -0.05(-0.23%) |
Jul 30, 2018 | 23.01 | 23.12 | 22.99 | 23.12 | 648 | +0.25(+1.10%) |
Jul 27, 2018 | 23.01 | 23.01 | 22.86 | 22.87 | 4,762 | -0.04(-0.17%) |
Jul 26, 2018 | 22.81 | 22.91 | 22.81 | 22.91 | 453 | +0.07(+0.31%) |
Jul 25, 2018 | 22.87 | 22.87 | 22.84 | 22.84 | 1,059 | +0.05(+0.23%) |
Jul 24, 2018 | 22.76 | 22.79 | 22.55 | 22.79 | 8,072 | +0.27(+1.21%) |
Jul 23, 2018 | 22.49 | 22.51 | 22.49 | 22.51 | 1,247 | -0.04(-0.16%) |
Jul 20, 2018 | 22.55 | 22.56 | 22.55 | 22.55 | 882 | +0.41(+1.87%) |
Jul 19, 2018 | 22.13 | 22.13 | 22.13 | 22.13 | 113 | -0.21(-0.95%) |
Jul 18, 2018 | 22.39 | 22.41 | 22.35 | 22.35 | 1,866 | -0.03(-0.15%) |
Jul 17, 2018 | 22.37 | 22.39 | 22.37 | 22.38 | 851 | +0.18(+0.79%) |
Jul 16, 2018 | 22.19 | 22.20 | 22.13 | 22.20 | 1,360 | -0.09(-0.40%) |
Jul 13, 2018 | 22.30 | 22.30 | 22.29 | 22.29 | 340 | +0.06(+0.28%) |
Jul 12, 2018 | 22.27 | 22.30 | 22.23 | 22.23 | 1,285 | +0.07(+0.32%) |
Jul 11, 2018 | 22.12 | 22.16 | 22.12 | 22.16 | 340 | -0.46(-2.03%) |
Jul 10, 2018 | 22.47 | 22.62 | 22.47 | 22.62 | 419 | +0.05(+0.23%) |
Jul 09, 2018 | 22.47 | 22.57 | 22.47 | 22.57 | 1,247 | +0.35(+1.59%) |
Jul 06, 2018 | 22.20 | 22.24 | 22.18 | 22.21 | 1,280 | +0.20(+0.92%) |
Jul 05, 2018 | 22.02 | 22.02 | 22.01 | 22.01 | 340 | -0.04(-0.20%) |
Jul 03, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.17(+0.77%) | |
Jul 02, 2018 | 21.87 | 21.90 | 21.83 | 21.89 | 784 | -0.13(-0.60%) |
Jun 29, 2018 | 22.04 | 22.02 | 585 | +0.32(+1.46%) | ||
Jun 28, 2018 | 21.58 | 21.70 | 21.58 | 21.70 | 4,364 | +0.17(+0.78%) |
Jun 27, 2018 | 21.54 | 21.55 | 21.53 | 21.53 | 340 | -0.40(-1.81%) |
Jun 26, 2018 | 21.86 | 21.93 | 21.85 | 21.93 | 1,155 | +0.09(+0.43%) |
Jun 25, 2018 | 21.82 | 21.85 | 21.78 | 21.84 | 680 | -0.35(-1.57%) |
Jun 22, 2018 | 22.56 | 22.56 | 22.19 | 22.19 | 1,380 | +0.25(+1.13%) |
Jun 21, 2018 | 21.87 | 21.94 | 21.87 | 21.94 | 562 | -0.18(-0.80%) |
Jun 20, 2018 | 22.13 | 22.13 | 22.12 | 22.12 | 528 | +0.17(+0.76%) |
Jun 19, 2018 | 21.81 | 21.95 | 21.78 | 21.95 | 30,856 | -0.47(-2.09%) |
Jun 15, 2018 | 22.42 | 22.42 | 22.42 | 0 | -0.29(-1.29%) | |
Jun 14, 2018 | 22.71 | 22.71 | 22.71 | 22.71 | 986 | -0.27(-1.17%) |
Jun 13, 2018 | 22.89 | 22.98 | 22.89 | 22.98 | 283 | -0.00(-0.01%) |
Jun 12, 2018 | 22.97 | 22.98 | 22.97 | 22.98 | 416 | -0.01(-0.04%) |
Jun 11, 2018 | 23.00 | 23.07 | 22.97 | 22.99 | 1,935 | -0.09(-0.38%) |
Jun 08, 2018 | 22.91 | 23.08 | 22.90 | 23.08 | 2,486 | -0.03(-0.11%) |
Jun 07, 2018 | 23.12 | 23.12 | 22.96 | 23.10 | 1,450 | -0.26(-1.10%) |
Jun 06, 2018 | 23.36 | 23.36 | 23.36 | 23.36 | 175 | +0.24(+1.03%) |
Jun 05, 2018 | 23.25 | 23.25 | 23.10 | 23.12 | 1,814 | -0.24(-1.02%) |
Jun 04, 2018 | 23.27 | 23.50 | 23.25 | 23.36 | 4,038 | +0.26(+1.11%) |
Jun 01, 2018 | 23.16 | 23.16 | 23.09 | 23.10 | 1,406 | +0.23(+1.01%) |
May 31, 2018 | 22.87 | 22.87 | 22.79 | 22.87 | 1,741 | -0.13(-0.54%) |
May 30, 2018 | 22.63 | 23.00 | 22.63 | 23.00 | 1,637 | +0.25(+1.09%) |
May 29, 2018 | 23.02 | 23.02 | 22.75 | 22.75 | 2,063 | -0.67(-2.86%) |
May 25, 2018 | 23.42 | 23.42 | 23.42 | 0 | +0.05(+0.23%) | |
May 24, 2018 | 23.37 | 23.37 | 23.37 | 23.37 | 249 | -0.30(-1.27%) |
May 22, 2018 | 23.67 | 23.67 | 23.67 | 0 | -0.13(-0.55%) | |
May 21, 2018 | 23.43 | 23.80 | 23.42 | 23.80 | 1,994 | +0.32(+1.36%) |
May 18, 2018 | 23.18 | 23.48 | 23.18 | 23.48 | 929 | -0.15(-0.64%) |
May 17, 2018 | 24.00 | 24.00 | 23.63 | 23.63 | 420 | -0.32(-1.33%) |
May 16, 2018 | 24.34 | 24.34 | 23.83 | 23.95 | 5,707 | -0.00(-0.02%) |
May 15, 2018 | 23.80 | 23.96 | 23.77 | 23.96 | 1,149 | -0.35(-1.42%) |
May 14, 2018 | 24.23 | 24.30 | 24.09 | 24.30 | 776 | +0.16(+0.65%) |
May 11, 2018 | 24.50 | 24.50 | 24.12 | 24.14 | 5,578 | +0.00(+0.00%) |
May 10, 2018 | 23.84 | 24.14 | 23.84 | 24.14 | 874 | +0.55(+2.32%) |
May 09, 2018 | 23.57 | 23.71 | 23.37 | 23.60 | 6,297 | +0.05(+0.22%) |
May 08, 2018 | 23.51 | 23.55 | 23.51 | 23.55 | 436 | -0.40(-1.66%) |
May 07, 2018 | 23.94 | 23.94 | 23.94 | 23.94 | 175 | +0.04(+0.18%) |
May 04, 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 115 | +0.07(+0.30%) |
May 03, 2018 | 23.84 | 23.99 | 23.83 | 23.83 | 1,261 | -0.19(-0.77%) |
May 02, 2018 | 24.12 | 24.12 | 24.01 | 24.01 | 542 | -0.20(-0.81%) |