Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.61 | 21.62 | 21.52 | 21.58 | 12,343 | +0.00(+0.02%) |
Jul 30, 2018 | 21.53 | 21.62 | 21.53 | 21.58 | 12,600 | -0.02(-0.08%) |
Jul 27, 2018 | 21.71 | 21.71 | 21.59 | 21.59 | 7,264 | -0.09(-0.40%) |
Jul 26, 2018 | 21.53 | 21.68 | 21.53 | 21.68 | 88,957 | -0.01(-0.04%) |
Jul 25, 2018 | 21.63 | 21.69 | 21.61 | 21.69 | 22,957 | +0.08(+0.39%) |
Jul 24, 2018 | 21.60 | 21.65 | 21.54 | 21.60 | 15,877 | +0.04(+0.20%) |
Jul 23, 2018 | 21.64 | 21.64 | 21.56 | 21.56 | 32,696 | -0.05(-0.21%) |
Jul 20, 2018 | 21.64 | 21.64 | 21.59 | 21.61 | 29,726 | -0.01(-0.04%) |
Jul 19, 2018 | 21.52 | 21.64 | 21.52 | 21.62 | 44,961 | -0.03(-0.12%) |
Jul 18, 2018 | 21.60 | 21.64 | 21.56 | 21.64 | 26,813 | +0.00(+0.00%) |
Jul 17, 2018 | 21.64 | 21.65 | 21.57 | 21.64 | 25,203 | -0.00(-0.01%) |
Jul 16, 2018 | 21.79 | 21.79 | 21.60 | 21.64 | 40,983 | -0.01(-0.04%) |
Jul 13, 2018 | 21.53 | 21.68 | 21.53 | 21.65 | 14,249 | +0.00(+0.00%) |
Jul 12, 2018 | 21.54 | 21.67 | 21.54 | 21.65 | 13,637 | +0.04(+0.17%) |
Jul 11, 2018 | 21.50 | 21.67 | 21.50 | 21.62 | 26,559 | -0.06(-0.29%) |
Jul 10, 2018 | 21.62 | 21.73 | 21.62 | 21.68 | 71,715 | -0.04(-0.17%) |
Jul 09, 2018 | 21.68 | 21.68 | 21.72 | 12,858 | +0.04(+0.17%) | |
Jul 06, 2018 | 21.46 | 21.69 | 21.46 | 21.68 | 16,296 | +0.12(+0.54%) |
Jul 05, 2018 | 21.44 | 21.56 | 21.44 | 21.56 | 10,879 | +0.03(+0.15%) |
Jul 03, 2018 | 21.53 | 21.53 | 21.53 | 0 | +0.11(+0.53%) | |
Jul 02, 2018 | 21.10 | 21.45 | 21.10 | 21.42 | 45,339 | -0.06(-0.26%) |
Jun 29, 2018 | 21.52 | 21.54 | 21.46 | 21.47 | 93,142 | +0.02(+0.11%) |
Jun 28, 2018 | 21.28 | 21.45 | 21.28 | 21.45 | 238,217 | +0.07(+0.34%) |
Jun 27, 2018 | 21.62 | 21.62 | 21.37 | 21.37 | 31,390 | -0.20(-0.92%) |
Jun 26, 2018 | 21.59 | 21.60 | 21.50 | 21.57 | 32,787 | -0.02(-0.08%) |
Jun 25, 2018 | 21.67 | 21.67 | 21.54 | 21.59 | 9,728 | -0.07(-0.31%) |
Jun 22, 2018 | 21.78 | 21.78 | 21.63 | 21.66 | 148,356 | -0.01(-0.06%) |
Jun 21, 2018 | 21.58 | 21.67 | 21.58 | 21.67 | 12,991 | -0.01(-0.04%) |
Jun 20, 2018 | 21.65 | 21.70 | 21.64 | 21.68 | 28,733 | +0.01(+0.04%) |
Jun 19, 2018 | 21.67 | 21.69 | 21.62 | 21.67 | 336,127 | -0.05(-0.25%) |
Jun 18, 2018 | 21.68 | 21.73 | 21.66 | 21.73 | 126,783 | +0.00(+0.00%) |
Jun 15, 2018 | 21.78 | 21.78 | 21.73 | 13,813 | -0.05(-0.25%) | |
Jun 14, 2018 | 21.81 | 21.83 | 21.76 | 21.78 | 16,514 | -0.06(-0.29%) |
Jun 13, 2018 | 21.82 | 21.86 | 21.78 | 21.85 | 15,352 | +0.02(+0.08%) |
Jun 12, 2018 | 21.85 | 21.85 | 21.78 | 21.83 | 10,690 | +0.03(+0.12%) |
Jun 11, 2018 | 21.71 | 21.84 | 21.71 | 21.80 | 6,339 | -0.01(-0.04%) |
Jun 08, 2018 | 21.71 | 21.81 | 21.68 | 21.81 | 10,611 | +0.10(+0.47%) |
Jun 07, 2018 | 21.71 | 21.81 | 21.69 | 21.71 | 56,482 | -0.09(-0.43%) |
Jun 06, 2018 | 21.77 | 21.85 | 21.75 | 21.80 | 15,778 | -0.03(-0.16%) |
Jun 05, 2018 | 21.80 | 21.84 | 21.78 | 21.83 | 22,044 | +0.01(+0.04%) |
Jun 04, 2018 | 21.87 | 21.87 | 21.75 | 21.83 | 28,709 | +0.07(+0.33%) |
Jun 01, 2018 | 21.62 | 21.79 | 21.62 | 21.75 | 80,048 | +0.07(+0.33%) |
May 31, 2018 | 21.80 | 21.80 | 21.64 | 21.68 | 10,635 | -0.03(-0.12%) |
May 30, 2018 | 21.55 | 21.75 | 21.55 | 21.71 | 33,211 | +0.09(+0.42%) |
May 29, 2018 | 21.56 | 21.64 | 21.56 | 21.62 | 65,200 | -0.05(-0.25%) |
May 25, 2018 | 21.67 | 21.67 | 21.67 | 0 | -0.09(-0.41%) | |
May 24, 2018 | 21.75 | 21.79 | 21.65 | 21.76 | 27,470 | +0.03(+0.12%) |
May 23, 2018 | 21.50 | 21.75 | 21.50 | 21.74 | 36,737 | +0.03(+0.12%) |
May 22, 2018 | 21.72 | 21.76 | 21.68 | 21.71 | 15,204 | +0.04(+0.21%) |
May 21, 2018 | 21.71 | 21.74 | 21.64 | 21.66 | 20,940 | -0.02(-0.07%) |
May 18, 2018 | 21.62 | 21.69 | 21.58 | 21.68 | 340,278 | -0.03(-0.13%) |
May 17, 2018 | 21.77 | 21.80 | 21.68 | 21.71 | 14,304 | -0.13(-0.58%) |
May 16, 2018 | 21.70 | 21.85 | 21.70 | 21.84 | 23,588 | +0.04(+0.17%) |
May 15, 2018 | 21.75 | 21.84 | 21.72 | 21.80 | 33,798 | -0.23(-1.03%) |
May 14, 2018 | 22.08 | 22.12 | 21.97 | 22.03 | 20,055 | -0.05(-0.22%) |
May 11, 2018 | 22.05 | 22.11 | 22.03 | 22.07 | 32,195 | -0.02(-0.11%) |
May 10, 2018 | 21.98 | 22.11 | 21.98 | 22.10 | 25,346 | +0.20(+0.91%) |
May 09, 2018 | 21.83 | 21.91 | 21.83 | 21.90 | 38,579 | +0.07(+0.33%) |
May 08, 2018 | 21.94 | 21.94 | 21.80 | 21.83 | 20,006 | -0.22(-0.98%) |
May 07, 2018 | 22.06 | 22.07 | 21.98 | 22.04 | 62,922 | -0.01(-0.04%) |
May 04, 2018 | 21.99 | 22.07 | 21.90 | 22.05 | 44,885 | +0.08(+0.37%) |
May 03, 2018 | 21.95 | 21.99 | 21.85 | 21.97 | 22,174 | +0.05(+0.21%) |
May 02, 2018 | 22.00 | 22.02 | 21.91 | 21.93 | 25,016 | -0.09(-0.39%) |