Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.04 | 21.14 | 21.04 | 21.12 | 3,826 | +0.09(+0.44%) |
Jul 30, 2018 | 21.06 | 21.09 | 21.03 | 21.03 | 1,089 | -0.15(-0.69%) |
Jul 27, 2018 | 21.21 | 21.23 | 21.14 | 21.18 | 8,627 | +0.00(+0.00%) |
Jul 26, 2018 | 21.25 | 21.26 | 21.18 | 21.18 | 37,648 | +0.04(+0.19%) |
Jul 25, 2018 | 21.02 | 21.14 | 21.02 | 21.14 | 1,417 | +0.09(+0.44%) |
Jul 24, 2018 | 21.06 | 21.06 | 20.99 | 21.05 | 1,239 | +0.11(+0.51%) |
Jul 20, 2018 | 20.94 | 20.94 | 20.94 | 222 | +0.05(+0.26%) | |
Jul 17, 2018 | 20.89 | 20.89 | 20.89 | 0 | +0.09(+0.41%) | |
Jul 16, 2018 | 20.77 | 20.84 | 20.73 | 20.80 | 1,017 | +0.01(+0.05%) |
Jul 13, 2018 | 20.79 | 20.79 | 20.79 | 20.79 | 338 | +0.26(+1.26%) |
Jul 11, 2018 | 20.53 | 20.53 | 20.53 | 107 | -0.24(-1.18%) | |
Jul 10, 2018 | 20.69 | 20.78 | 20.67 | 20.78 | 1,536 | +0.28(+1.39%) |
Jul 09, 2018 | 20.49 | 20.49 | 20.49 | 20.49 | 359 | +0.11(+0.53%) |
Jul 06, 2018 | 20.34 | 20.40 | 20.34 | 20.38 | 1,370 | +0.10(+0.51%) |
Jul 05, 2018 | 20.29 | 20.29 | 20.28 | 20.28 | 955 | -0.03(-0.14%) |
Jul 03, 2018 | 20.31 | 20.31 | 20.31 | 0 | +0.01(+0.04%) | |
Jul 02, 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 953 | -0.09(-0.45%) |
Jun 29, 2018 | 20.38 | 20.45 | 20.37 | 20.39 | 9,184 | +0.23(+1.15%) |
Jun 28, 2018 | 20.13 | 20.16 | 20.13 | 20.16 | 875 | -0.12(-0.60%) |
Jun 27, 2018 | 20.29 | 20.53 | 20.24 | 20.29 | 9,425 | +0.03(+0.15%) |
Jun 26, 2018 | 20.50 | 20.50 | 20.26 | 20.26 | 5,270 | -0.16(-0.80%) |
Jun 25, 2018 | 20.30 | 20.42 | 20.20 | 20.42 | 3,476 | -0.04(-0.17%) |
Jun 22, 2018 | 20.50 | 20.50 | 20.43 | 20.45 | 5,667 | -0.07(-0.34%) |
Jun 20, 2018 | 20.52 | 20.52 | 20.52 | 85 | +0.04(+0.21%) | |
Jun 19, 2018 | 20.39 | 20.48 | 20.39 | 20.48 | 1,831 | -0.23(-1.09%) |
Jun 18, 2018 | 20.55 | 20.71 | 20.55 | 20.71 | 1,713 | -0.01(-0.04%) |
Jun 15, 2018 | 20.72 | 20.72 | 20.70 | 20.72 | 1,313 | -0.04(-0.19%) |
Jun 14, 2018 | 20.81 | 20.81 | 20.76 | 20.76 | 408 | -0.08(-0.39%) |
Jun 13, 2018 | 20.88 | 20.88 | 20.79 | 20.84 | 5,765 | -0.04(-0.19%) |
Jun 11, 2018 | 20.88 | 20.88 | 20.88 | 0 | +0.03(+0.15%) | |
Jun 08, 2018 | 20.84 | 20.84 | 20.84 | 20.84 | 2,449 | +0.23(+1.13%) |
Jun 06, 2018 | 20.61 | 20.61 | 20.61 | 70 | +0.07(+0.35%) | |
Jun 05, 2018 | 20.55 | 20.55 | 20.50 | 20.54 | 2,096 | +0.24(+1.19%) |
Jun 01, 2018 | 20.30 | 20.30 | 20.30 | 42 | +0.23(+1.16%) | |
May 29, 2018 | 20.07 | 20.07 | 20.07 | 215 | -0.10(-0.52%) | |
May 25, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.24(-1.18%) | |
May 24, 2018 | 20.41 | 20.41 | 20.41 | 20.41 | 1,415 | -0.06(-0.28%) |
May 23, 2018 | 20.39 | 20.47 | 20.39 | 20.47 | 3,249 | +0.00(+0.02%) |
May 22, 2018 | 20.46 | 20.46 | 20.46 | 20.46 | 1,534 | -0.03(-0.16%) |
May 21, 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 332 | +0.20(+1.01%) |
May 18, 2018 | 20.46 | 20.46 | 20.29 | 20.29 | 2,310 | +0.05(+0.25%) |
May 17, 2018 | 20.39 | 20.39 | 20.21 | 20.24 | 5,342 | -0.09(-0.45%) |
May 16, 2018 | 20.38 | 20.38 | 20.29 | 20.33 | 7,027 | +0.06(+0.28%) |
May 15, 2018 | 20.28 | 20.28 | 20.28 | 20.28 | 466 | -0.14(-0.66%) |
May 14, 2018 | 20.41 | 20.41 | 20.41 | 20.41 | 140 | +0.17(+0.86%) |
May 10, 2018 | 20.24 | 20.24 | 20.24 | 50 | +0.12(+0.58%) | |
May 09, 2018 | 20.01 | 20.12 | 19.96 | 20.12 | 1,700 | +0.12(+0.58%) |
May 08, 2018 | 19.99 | 20.01 | 19.87 | 20.01 | 7,811 | -0.04(-0.21%) |
May 07, 2018 | 20.20 | 20.20 | 20.03 | 20.05 | 2,654 | +0.09(+0.46%) |
May 04, 2018 | 19.96 | 19.96 | 19.96 | 19.96 | 168 | +0.20(+1.00%) |
May 03, 2018 | 19.60 | 19.76 | 19.60 | 19.76 | 809 | -0.12(-0.60%) |
May 02, 2018 | 19.91 | 19.91 | 19.87 | 19.88 | 3,094 | +0.16(+0.82%) |