Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 328 | +0.02(+0.08%) |
Jul 30, 2018 | 20.63 | 20.63 | 20.62 | 20.62 | 325 | +0.10(+0.47%) |
Jul 27, 2018 | 20.55 | 20.55 | 20.52 | 20.52 | 499 | -0.01(-0.04%) |
Jul 26, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 451 | +0.32(+1.59%) |
Jul 23, 2018 | 20.21 | 20.21 | 20.21 | 1 | +0.02(+0.12%) | |
Jul 20, 2018 | 20.13 | 20.19 | 20.13 | 20.18 | 3,286 | +0.21(+1.04%) |
Jul 18, 2018 | 19.97 | 19.97 | 19.97 | 0 | -0.06(-0.28%) | |
Jul 16, 2018 | 20.03 | 20.03 | 20.03 | 62 | -0.24(-1.19%) | |
Jul 13, 2018 | 20.27 | 2,921 | +0.00(+0.01%) | |||
Jul 12, 2018 | 20.22 | 20.27 | 20.22 | 20.27 | 1,136 | +0.11(+0.54%) |
Jul 11, 2018 | 20.25 | 20.26 | 20.16 | 20.16 | 904 | -0.53(-2.56%) |
Jul 10, 2018 | 20.79 | 20.79 | 20.68 | 20.69 | 840 | -0.10(-0.46%) |
Jul 09, 2018 | 20.78 | 20.78 | 20.75 | 20.78 | 1,897 | -0.00(-0.00%) |
Jul 06, 2018 | 20.73 | 20.78 | 20.73 | 20.78 | 1,447 | +0.02(+0.12%) |
Jul 03, 2018 | 20.76 | 20.76 | 20.76 | 87 | +0.10(+0.50%) | |
Jul 02, 2018 | 20.88 | 20.88 | 20.66 | 20.66 | 20,400 | -0.36(-1.70%) |
Jun 29, 2018 | 21.02 | 21.02 | 21.01 | 21.01 | 249 | +0.16(+0.79%) |
Jun 28, 2018 | 20.85 | 20.85 | 20.85 | 20.85 | 374 | -0.13(-0.61%) |
Jun 27, 2018 | 20.95 | 20.98 | 20.95 | 20.98 | 748 | +0.18(+0.89%) |
Jun 26, 2018 | 20.79 | 20.79 | 20.79 | 20.79 | 17,955 | +0.01(+0.04%) |
Jun 25, 2018 | 21.40 | 21.40 | 20.78 | 20.78 | 842 | -0.18(-0.88%) |
Jun 22, 2018 | 20.97 | 20.97 | 20.97 | 20.97 | 2,190 | +0.16(+0.77%) |
Jun 21, 2018 | 20.86 | 20.86 | 20.81 | 20.81 | 918 | -0.01(-0.06%) |
Jun 20, 2018 | 20.82 | 20.82 | 20.82 | 20.82 | 238 | -0.06(-0.29%) |
Jun 19, 2018 | 20.97 | 20.97 | 20.86 | 20.88 | 1,112 | -0.40(-1.88%) |
Jun 15, 2018 | 21.28 | 21.28 | 21.28 | 189 | -0.34(-1.59%) | |
Jun 13, 2018 | 21.63 | 21.63 | 21.63 | 0 | +0.01(+0.05%) | |
Jun 11, 2018 | 21.62 | 21.62 | 21.62 | 53 | -0.08(-0.36%) | |
Jun 07, 2018 | 21.69 | 21.69 | 21.69 | 23 | -0.02(-0.10%) | |
Jun 06, 2018 | 21.68 | 21.71 | 2,442 | +0.06(+0.26%) | ||
Jun 05, 2018 | 21.54 | 21.66 | 21.54 | 21.66 | 2,794 | -0.13(-0.59%) |
Jun 04, 2018 | 21.79 | 21.79 | 21.79 | 21.79 | 210 | -0.01(-0.05%) |
Jun 01, 2018 | 21.77 | 21.80 | 21.77 | 21.80 | 5,511 | -0.06(-0.28%) |
May 31, 2018 | 21.86 | 21.86 | 21.86 | 21.86 | 14,883 | +0.04(+0.18%) |
May 30, 2018 | 21.77 | 21.87 | 21.77 | 21.82 | 7,379 | -0.10(-0.44%) |
May 25, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.15(-0.69%) | |
May 24, 2018 | 22.06 | 22.12 | 22.06 | 22.07 | 3,363 | +0.07(+0.33%) |
May 23, 2018 | 21.97 | 22.01 | 21.97 | 21.99 | 2,596 | -0.01(-0.04%) |
May 22, 2018 | 22.07 | 22.07 | 22.00 | 22.00 | 3,243 | +0.06(+0.29%) |
May 21, 2018 | 21.94 | 21.94 | 21.94 | 21.94 | 565 | +0.22(+1.03%) |
May 17, 2018 | 21.71 | 21.71 | 21.71 | 0 | +0.06(+0.30%) | |
May 16, 2018 | 21.64 | 21.65 | 21.64 | 21.65 | 1,207 | -0.02(-0.07%) |
May 15, 2018 | 21.67 | 21.67 | 21.67 | 21.67 | 387 | -0.06(-0.29%) |
May 14, 2018 | 21.71 | 21.73 | 21.71 | 21.73 | 3,559 | +0.07(+0.33%) |
May 11, 2018 | 21.76 | 21.76 | 21.66 | 21.66 | 1,326 | +0.04(+0.17%) |
May 09, 2018 | 21.62 | 21.62 | 21.62 | 42 | +0.14(+0.66%) | |
May 08, 2018 | 21.56 | 21.56 | 21.37 | 21.48 | 8,313 | -0.03(-0.16%) |
May 04, 2018 | 21.51 | 21.51 | 21.51 | 0 | +0.05(+0.22%) | |
May 03, 2018 | 21.47 | 21.47 | 21.47 | 21.47 | 134 | -0.01(-0.04%) |
May 02, 2018 | 21.47 | 21.47 | 21.47 | 21.47 | 852 | +0.02(+0.07%) |