Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.63 | 19.65 | 19.63 | 19.64 | 1,987,232 | +0.04(+0.18%) |
Jul 30, 2018 | 19.59 | 19.61 | 19.58 | 19.61 | 1,165,004 | +0.01(+0.07%) |
Jul 27, 2018 | 19.59 | 19.61 | 19.58 | 19.59 | 1,275,148 | -0.01(-0.04%) |
Jul 26, 2018 | 19.59 | 19.61 | 19.59 | 19.60 | 1,183,085 | +0.00(+0.00%) |
Jul 25, 2018 | 19.58 | 19.60 | 19.56 | 19.60 | 820,852 | +0.01(+0.07%) |
Jul 24, 2018 | 19.57 | 19.58 | 19.56 | 19.58 | 1,299,279 | +0.04(+0.18%) |
Jul 23, 2018 | 19.57 | 19.57 | 19.54 | 19.55 | 1,358,084 | +0.00(+0.00%) |
Jul 20, 2018 | 19.55 | 19.56 | 19.53 | 19.55 | 838,228 | +0.01(+0.07%) |
Jul 19, 2018 | 19.53 | 19.54 | 19.53 | 19.53 | 1,126,229 | -0.01(-0.07%) |
Jul 18, 2018 | 19.53 | 19.55 | 19.53 | 19.55 | 1,380,960 | +0.03(+0.15%) |
Jul 17, 2018 | 19.52 | 19.53 | 19.52 | 19.52 | 1,923,651 | -0.01(-0.04%) |
Jul 16, 2018 | 19.53 | 19.54 | 19.52 | 19.53 | 2,063,311 | +0.00(+0.00%) |
Jul 13, 2018 | 19.53 | 19.54 | 19.52 | 19.53 | 2,002,746 | +0.01(+0.04%) |
Jul 12, 2018 | 19.50 | 19.53 | 19.49 | 19.52 | 883,977 | +0.04(+0.18%) |
Jul 11, 2018 | 19.48 | 19.49 | 19.47 | 19.48 | 776,322 | -0.01(-0.04%) |
Jul 10, 2018 | 19.51 | 19.52 | 19.49 | 19.49 | 1,346,096 | -0.01(-0.04%) |
Jul 09, 2018 | 19.50 | 19.52 | 19.47 | 19.50 | 1,405,247 | +0.04(+0.18%) |
Jul 06, 2018 | 19.45 | 19.48 | 19.44 | 19.46 | 2,233,944 | +0.04(+0.18%) |
Jul 05, 2018 | 19.40 | 19.45 | 19.39 | 19.43 | 1,359,560 | +0.04(+0.22%) |
Jul 03, 2018 | 19.38 | 19.38 | 19.38 | 0 | +0.01(+0.04%) | |
Jul 02, 2018 | 19.37 | 19.38 | 19.34 | 19.38 | 1,335,541 | +0.01(+0.03%) |
Jun 29, 2018 | 19.44 | 19.37 | 19.37 | 1,980,982 | -0.03(-0.15%) | |
Jun 28, 2018 | 19.41 | 19.41 | 19.36 | 19.40 | 1,146,812 | -0.04(-0.22%) |
Jun 27, 2018 | 19.47 | 19.49 | 19.43 | 19.44 | 1,830,030 | -0.04(-0.18%) |
Jun 26, 2018 | 19.49 | 19.49 | 19.46 | 19.48 | 1,856,420 | -0.01(-0.04%) |
Jun 25, 2018 | 19.50 | 19.50 | 19.46 | 19.49 | 1,531,004 | -0.02(-0.11%) |
Jun 22, 2018 | 19.51 | 19.53 | 19.50 | 19.51 | 1,429,942 | +0.01(+0.04%) |
Jun 21, 2018 | 19.53 | 19.53 | 19.49 | 19.50 | 3,010,089 | -0.02(-0.11%) |
Jun 20, 2018 | 19.53 | 19.54 | 19.51 | 19.52 | 3,144,560 | +0.00(+0.00%) |
Jun 19, 2018 | 19.53 | 19.53 | 19.52 | 1,531,574 | -0.01(-0.04%) | |
Jun 18, 2018 | 19.52 | 19.54 | 19.51 | 19.53 | 1,855,687 | +0.00(+0.00%) |
Jun 15, 2018 | 19.54 | 19.53 | 19.53 | 1,076,267 | -0.01(-0.04%) | |
Jun 14, 2018 | 19.53 | 19.55 | 19.51 | 19.53 | 1,389,565 | +0.04(+0.22%) |
Jun 13, 2018 | 19.50 | 19.52 | 19.48 | 19.49 | 1,248,183 | -0.01(-0.04%) |
Jun 12, 2018 | 19.49 | 19.51 | 19.48 | 19.50 | 1,538,969 | +0.03(+0.15%) |
Jun 11, 2018 | 19.46 | 19.49 | 19.46 | 19.47 | 1,971,431 | +0.04(+0.18%) |
Jun 08, 2018 | 19.44 | 19.46 | 19.43 | 19.44 | 1,622,317 | -0.01(-0.07%) |
Jun 07, 2018 | 19.44 | 19.46 | 19.42 | 19.45 | 2,755,446 | +0.01(+0.07%) |
Jun 06, 2018 | 19.44 | 19.44 | 2,991,270 | +0.03(+0.15%) | ||
Jun 05, 2018 | 19.39 | 19.41 | 19.38 | 19.41 | 2,520,638 | +0.02(+0.11%) |
Jun 04, 2018 | 19.38 | 19.39 | 19.37 | 19.39 | 1,698,781 | +0.04(+0.18%) |
Jun 01, 2018 | 19.36 | 19.36 | 19.34 | 19.35 | 2,115,758 | +0.03(+0.16%) |
May 31, 2018 | 19.33 | 19.33 | 19.31 | 19.32 | 2,524,684 | -0.01(-0.04%) |
May 30, 2018 | 19.30 | 19.33 | 19.30 | 19.33 | 3,268,370 | +0.05(+0.26%) |
May 29, 2018 | 19.32 | 19.33 | 19.26 | 19.28 | 9,968,981 | -0.06(-0.33%) |
May 25, 2018 | 19.34 | 19.34 | 19.34 | 0 | -0.02(-0.11%) | |
May 24, 2018 | 19.35 | 19.38 | 19.33 | 19.36 | 2,332,361 | -0.01(-0.04%) |
May 23, 2018 | 19.35 | 19.37 | 19.34 | 19.37 | 2,091,576 | +0.01(+0.07%) |
May 22, 2018 | 19.36 | 19.39 | 19.35 | 19.35 | 4,293,011 | -0.01(-0.04%) |
May 21, 2018 | 19.35 | 19.38 | 19.34 | 19.36 | 2,633,603 | +0.02(+0.11%) |
May 18, 2018 | 19.35 | 19.35 | 19.33 | 19.34 | 1,125,273 | -0.01(-0.04%) |
May 17, 2018 | 19.33 | 19.36 | 19.32 | 19.35 | 1,543,320 | +0.01(+0.07%) |
May 16, 2018 | 19.33 | 19.33 | 19.30 | 19.33 | 3,584,152 | +0.01(+0.07%) |
May 15, 2018 | 19.36 | 19.36 | 19.30 | 19.32 | 2,048,203 | -0.06(-0.33%) |
May 14, 2018 | 19.38 | 19.38 | 19.35 | 19.38 | 5,915,170 | +0.02(+0.11%) |
May 11, 2018 | 19.38 | 19.39 | 19.35 | 19.36 | 2,691,372 | -0.01(-0.04%) |
May 10, 2018 | 19.33 | 19.38 | 19.33 | 19.37 | 3,312,918 | +0.04(+0.22%) |
May 09, 2018 | 19.30 | 19.35 | 19.30 | 19.33 | 1,484,021 | +0.01(+0.07%) |
May 08, 2018 | 19.33 | 19.33 | 19.30 | 19.31 | 1,545,146 | -0.01(-0.07%) |
May 07, 2018 | 19.30 | 19.33 | 19.30 | 19.33 | 866,164 | +0.02(+0.11%) |
May 04, 2018 | 19.30 | 19.33 | 19.26 | 19.30 | 1,481,833 | -0.01(-0.04%) |
May 03, 2018 | 19.29 | 19.34 | 19.27 | 19.31 | 1,834,536 | +0.02(+0.11%) |
May 02, 2018 | 19.30 | 19.33 | 19.27 | 19.29 | 2,064,867 | +0.00(+0.00%) |