Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.43 | 20.43 | 20.30 | 20.37 | 48,235 | -0.19(-0.92%) |
Jul 30, 2018 | 20.60 | 20.71 | 20.56 | 20.56 | 39,356 | -0.21(-1.01%) |
Jul 27, 2018 | 20.80 | 20.87 | 20.75 | 20.77 | 53,500 | +0.06(+0.29%) |
Jul 26, 2018 | 20.65 | 20.77 | 20.65 | 20.71 | 42,568 | +0.14(+0.66%) |
Jul 25, 2018 | 20.36 | 20.60 | 20.36 | 20.57 | 55,846 | +0.01(+0.05%) |
Jul 24, 2018 | 20.66 | 20.67 | 20.52 | 20.57 | 45,286 | -0.03(-0.15%) |
Jul 23, 2018 | 20.45 | 20.67 | 20.45 | 20.59 | 35,596 | -0.05(-0.24%) |
Jul 20, 2018 | 20.43 | 20.65 | 20.43 | 20.64 | 69,318 | +0.27(+1.33%) |
Jul 19, 2018 | 20.33 | 20.43 | 20.23 | 20.38 | 52,337 | -0.23(-1.09%) |
Jul 18, 2018 | 20.50 | 20.61 | 20.50 | 20.60 | 77,193 | +0.07(+0.34%) |
Jul 17, 2018 | 20.52 | 20.56 | 20.41 | 20.53 | 104,419 | +0.48(+2.39%) |
Jul 16, 2018 | 20.00 | 20.10 | 20.00 | 20.05 | 55,606 | +0.07(+0.35%) |
Jul 13, 2018 | 19.96 | 20.06 | 19.94 | 19.98 | 50,368 | -0.04(-0.17%) |
Jul 12, 2018 | 20.05 | 20.07 | 19.95 | 20.02 | 56,648 | -0.05(-0.25%) |
Jul 11, 2018 | 20.10 | 20.25 | 20.03 | 20.07 | 59,248 | -0.15(-0.74%) |
Jul 10, 2018 | 20.33 | 20.33 | 20.16 | 20.21 | 53,153 | -0.14(-0.66%) |
Jul 09, 2018 | 20.18 | 20.57 | 20.18 | 20.35 | 43,083 | -0.29(-1.43%) |
Jul 06, 2018 | 20.61 | 20.75 | 20.56 | 20.64 | 54,347 | -0.46(-2.16%) |
Jul 05, 2018 | 20.86 | 21.32 | 20.86 | 21.10 | 38,498 | +0.23(+1.08%) |
Jul 03, 2018 | 20.88 | 20.88 | 20.88 | 0 | -0.25(-1.21%) | |
Jul 02, 2018 | 21.09 | 21.16 | 21.02 | 21.13 | 40,296 | -0.62(-2.83%) |
Jun 29, 2018 | 21.83 | 21.83 | 21.69 | 21.75 | 44,691 | -0.05(-0.25%) |
Jun 28, 2018 | 21.63 | 21.86 | 21.63 | 21.80 | 47,019 | -0.12(-0.55%) |
Jun 27, 2018 | 21.96 | 22.14 | 21.91 | 21.92 | 40,170 | -0.04(-0.20%) |
Jun 26, 2018 | 22.00 | 22.05 | 21.91 | 21.96 | 28,256 | +0.32(+1.45%) |
Jun 25, 2018 | 21.52 | 21.78 | 21.52 | 21.65 | 41,626 | -0.26(-1.19%) |
Jun 22, 2018 | 21.97 | 21.97 | 21.82 | 21.91 | 77,703 | +0.08(+0.37%) |
Jun 21, 2018 | 21.77 | 21.96 | 21.74 | 21.83 | 48,397 | -0.20(-0.91%) |
Jun 20, 2018 | 21.94 | 22.03 | 21.94 | 22.03 | 88,984 | +0.17(+0.78%) |
Jun 19, 2018 | 21.84 | 21.89 | 21.77 | 21.86 | 71,397 | -0.20(-0.91%) |
Jun 18, 2018 | 22.00 | 22.11 | 22.00 | 22.06 | 37,323 | -0.21(-0.94%) |
Jun 15, 2018 | 22.35 | 22.35 | 22.27 | 23,602 | -0.08(-0.36%) | |
Jun 14, 2018 | 22.50 | 22.53 | 22.34 | 22.35 | 65,198 | -0.17(-0.75%) |
Jun 13, 2018 | 22.74 | 22.74 | 22.42 | 22.52 | 70,458 | -0.29(-1.25%) |
Jun 12, 2018 | 22.75 | 22.86 | 22.75 | 22.80 | 81,249 | -0.25(-1.11%) |
Jun 11, 2018 | 22.67 | 23.10 | 22.67 | 23.06 | 144,025 | +0.70(+3.15%) |
Jun 08, 2018 | 22.38 | 22.39 | 22.28 | 22.36 | 49,672 | +0.20(+0.88%) |
Jun 07, 2018 | 22.15 | 22.17 | 22.08 | 22.16 | 92,041 | -0.09(-0.38%) |
Jun 06, 2018 | 22.28 | 22.29 | 22.17 | 22.25 | 46,770 | +0.11(+0.50%) |
Jun 05, 2018 | 22.41 | 22.41 | 22.08 | 22.14 | 37,064 | +0.03(+0.11%) |
Jun 04, 2018 | 22.35 | 22.39 | 22.08 | 22.11 | 42,414 | +0.16(+0.73%) |
Jun 01, 2018 | 21.85 | 21.99 | 21.85 | 21.95 | 29,334 | -0.12(-0.52%) |
May 31, 2018 | 22.08 | 22.18 | 22.02 | 22.07 | 49,387 | -0.15(-0.70%) |
May 30, 2018 | 22.10 | 22.22 | 22.08 | 22.22 | 52,373 | -0.04(-0.18%) |
May 29, 2018 | 22.29 | 22.34 | 22.21 | 22.26 | 46,573 | -0.01(-0.04%) |
May 25, 2018 | 22.27 | 22.27 | 22.27 | 0 | +0.14(+0.63%) | |
May 24, 2018 | 22.04 | 22.22 | 22.00 | 22.13 | 28,515 | +0.11(+0.52%) |
May 23, 2018 | 21.91 | 22.05 | 21.90 | 22.02 | 54,537 | +0.30(+1.40%) |
May 22, 2018 | 21.59 | 21.97 | 21.59 | 21.71 | 64,939 | -0.04(-0.18%) |
May 21, 2018 | 21.56 | 21.77 | 21.56 | 21.75 | 28,344 | +0.12(+0.55%) |
May 18, 2018 | 21.62 | 21.74 | 21.60 | 21.63 | 87,546 | -0.13(-0.60%) |
May 17, 2018 | 21.94 | 21.94 | 21.63 | 21.76 | 40,442 | -0.26(-1.18%) |
May 16, 2018 | 22.03 | 22.07 | 21.95 | 22.02 | 30,048 | +0.07(+0.32%) |
May 15, 2018 | 21.90 | 21.99 | 21.86 | 21.95 | 27,327 | -0.11(-0.50%) |
May 14, 2018 | 22.11 | 22.12 | 22.03 | 22.06 | 26,974 | +0.11(+0.50%) |
May 11, 2018 | 21.82 | 21.98 | 21.82 | 21.95 | 25,282 | +0.18(+0.83%) |
May 10, 2018 | 21.74 | 21.77 | 21.61 | 21.77 | 34,490 | -0.06(-0.27%) |
May 09, 2018 | 21.74 | 21.83 | 21.68 | 21.83 | 23,042 | -0.18(-0.82%) |
May 08, 2018 | 21.74 | 22.01 | 21.74 | 22.01 | 40,638 | +0.01(+0.05%) |
May 07, 2018 | 21.97 | 22.00 | 21.92 | 22.00 | 37,734 | +0.14(+0.62%) |
May 04, 2018 | 21.75 | 21.90 | 21.67 | 21.86 | 38,402 | +0.13(+0.62%) |
May 03, 2018 | 21.62 | 21.79 | 21.60 | 21.73 | 59,654 | +0.07(+0.30%) |
May 02, 2018 | 21.58 | 21.76 | 21.58 | 21.66 | 70,558 | -0.28(-1.25%) |