Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.34 | 21.36 | 21.33 | 21.34 | 126,181 | +0.00(+0.00%) |
Jul 30, 2018 | 21.34 | 21.35 | 21.32 | 21.34 | 122,903 | +0.00(+0.00%) |
Jul 27, 2018 | 21.33 | 21.34 | 21.32 | 21.34 | 112,004 | +0.01(+0.04%) |
Jul 26, 2018 | 21.33 | 21.34 | 21.32 | 21.33 | 55,697 | +0.01(+0.04%) |
Jul 25, 2018 | 21.32 | 21.33 | 21.31 | 21.32 | 259,651 | +0.02(+0.10%) |
Jul 24, 2018 | 21.31 | 21.32 | 21.30 | 21.30 | 136,411 | +0.00(+0.02%) |
Jul 23, 2018 | 21.32 | 21.32 | 21.30 | 21.30 | 67,110 | -0.02(-0.08%) |
Jul 20, 2018 | 21.29 | 21.32 | 21.29 | 21.31 | 62,421 | -0.00(-0.00%) |
Jul 19, 2018 | 21.29 | 21.32 | 21.29 | 21.32 | 138,118 | +0.02(+0.08%) |
Jul 18, 2018 | 21.29 | 21.30 | 21.29 | 21.30 | 116,483 | +0.00(+0.00%) |
Jul 17, 2018 | 21.31 | 21.31 | 21.29 | 21.30 | 120,808 | -0.00(-0.02%) |
Jul 16, 2018 | 21.30 | 21.31 | 21.30 | 21.30 | 73,628 | +0.00(+0.00%) |
Jul 13, 2018 | 21.30 | 21.31 | 21.29 | 21.30 | 94,645 | +0.01(+0.04%) |
Jul 12, 2018 | 21.27 | 21.30 | 21.27 | 21.29 | 93,899 | +0.02(+0.10%) |
Jul 11, 2018 | 21.28 | 21.28 | 21.27 | 21.27 | 59,632 | -0.01(-0.06%) |
Jul 10, 2018 | 21.26 | 21.30 | 21.26 | 21.29 | 131,282 | +0.00(+0.02%) |
Jul 09, 2018 | 21.28 | 21.28 | 21.26 | 21.28 | 140,005 | +0.02(+0.08%) |
Jul 06, 2018 | 21.26 | 21.27 | 21.25 | 21.26 | 82,262 | +0.02(+0.08%) |
Jul 05, 2018 | 21.26 | 21.27 | 21.25 | 21.25 | 176,603 | -0.01(-0.04%) |
Jul 03, 2018 | 21.26 | 21.26 | 21.26 | 0 | -0.01(-0.04%) | |
Jul 02, 2018 | 21.26 | 21.27 | 21.25 | 21.26 | 166,266 | +0.02(+0.08%) |
Jun 29, 2018 | 21.26 | 21.27 | 21.24 | 21.25 | 535,674 | -0.01(-0.06%) |
Jun 28, 2018 | 21.25 | 21.27 | 21.25 | 21.26 | 142,210 | +0.00(+0.00%) |
Jun 27, 2018 | 21.26 | 21.26 | 21.25 | 21.26 | 108,824 | +0.00(+0.00%) |
Jun 26, 2018 | 21.25 | 21.26 | 21.23 | 21.26 | 80,432 | +0.01(+0.04%) |
Jun 25, 2018 | 21.26 | 21.26 | 21.25 | 21.25 | 107,516 | -0.01(-0.04%) |
Jun 22, 2018 | 21.26 | 21.27 | 21.24 | 21.26 | 131,801 | +0.01(+0.04%) |
Jun 21, 2018 | 21.26 | 21.27 | 21.25 | 21.25 | 218,547 | -0.01(-0.04%) |
Jun 20, 2018 | 21.27 | 21.27 | 21.26 | 21.26 | 73,146 | -0.01(-0.04%) |
Jun 19, 2018 | 21.26 | 21.28 | 21.25 | 21.27 | 176,892 | +0.01(+0.06%) |
Jun 18, 2018 | 21.25 | 21.26 | 21.24 | 21.25 | 322,216 | +0.00(+0.00%) |
Jun 15, 2018 | 21.26 | 21.26 | 21.25 | 175,368 | -0.00(-0.02%) | |
Jun 14, 2018 | 21.26 | 21.26 | 21.24 | 21.26 | 77,003 | +0.01(+0.04%) |
Jun 13, 2018 | 21.25 | 21.25 | 21.24 | 21.25 | 129,151 | +0.00(+0.00%) |
Jun 12, 2018 | 21.25 | 21.25 | 21.23 | 21.25 | 129,373 | +0.00(+0.00%) |
Jun 11, 2018 | 21.25 | 21.25 | 21.24 | 21.25 | 137,086 | +0.00(+0.00%) |
Jun 08, 2018 | 21.25 | 21.26 | 21.24 | 21.25 | 535,304 | +0.00(+0.00%) |
Jun 07, 2018 | 21.25 | 21.26 | 21.23 | 21.25 | 120,431 | +0.00(+0.00%) |
Jun 06, 2018 | 21.26 | 21.24 | 21.25 | 231,894 | +0.00(+0.00%) | |
Jun 05, 2018 | 21.25 | 21.26 | 21.24 | 21.25 | 180,377 | -0.00(-0.00%) |
Jun 04, 2018 | 21.25 | 21.25 | 21.24 | 21.25 | 216,429 | +0.00(+0.00%) |
Jun 01, 2018 | 21.26 | 21.26 | 21.23 | 21.25 | 464,286 | -0.00(-0.02%) |
May 31, 2018 | 21.26 | 21.26 | 21.25 | 21.26 | 203,226 | +0.00(+0.00%) |
May 30, 2018 | 21.26 | 21.26 | 21.25 | 21.26 | 103,618 | +0.00(+0.00%) |
May 29, 2018 | 21.26 | 21.26 | 21.25 | 21.26 | 205,768 | +0.00(+0.00%) |
May 25, 2018 | 21.26 | 21.26 | 21.26 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 21.26 | 21.26 | 21.25 | 21.26 | 80,501 | +0.01(+0.04%) |
May 23, 2018 | 21.26 | 21.26 | 21.25 | 21.26 | 157,707 | +0.00(+0.00%) |
May 22, 2018 | 21.24 | 21.26 | 21.24 | 21.26 | 135,364 | +0.01(+0.04%) |
May 21, 2018 | 21.26 | 21.26 | 21.25 | 21.25 | 55,344 | -0.01(-0.04%) |
May 18, 2018 | 21.26 | 21.27 | 21.25 | 21.26 | 699,326 | +0.00(+0.00%) |
May 17, 2018 | 21.25 | 21.27 | 21.25 | 21.26 | 421,016 | +0.00(+0.00%) |
May 16, 2018 | 21.26 | 21.30 | 21.24 | 21.26 | 449,521 | +0.00(+0.00%) |
May 15, 2018 | 21.26 | 21.26 | 21.23 | 21.26 | 161,074 | +0.01(+0.04%) |
May 14, 2018 | 21.26 | 21.26 | 21.25 | 21.25 | 98,843 | -0.01(-0.04%) |
May 11, 2018 | 21.26 | 21.26 | 21.25 | 21.26 | 171,118 | -0.00(-0.02%) |
May 10, 2018 | 21.26 | 21.27 | 21.24 | 21.26 | 130,431 | +0.02(+0.10%) |
May 09, 2018 | 21.26 | 21.26 | 21.24 | 21.24 | 244,640 | -0.00(-0.02%) |
May 08, 2018 | 21.24 | 21.25 | 21.23 | 21.24 | 162,435 | +0.00(+0.00%) |
May 07, 2018 | 21.24 | 21.25 | 21.23 | 21.24 | 120,050 | -0.00(-0.02%) |
May 04, 2018 | 21.24 | 21.26 | 21.24 | 21.25 | 116,090 | +0.00(+0.00%) |
May 03, 2018 | 21.24 | 21.25 | 21.22 | 21.25 | 436,272 | +0.02(+0.08%) |
May 02, 2018 | 21.24 | 21.25 | 21.23 | 21.23 | 157,092 | -0.01(-0.04%) |