Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.12 | 19.41 | 19.09 | 19.31 | 1,276,539 | +0.19(+1.01%) |
Jul 30, 2018 | 19.29 | 19.33 | 19.08 | 19.12 | 1,431,399 | -0.18(-0.96%) |
Jul 27, 2018 | 19.52 | 19.53 | 19.24 | 19.30 | 1,503,159 | -0.22(-1.13%) |
Jul 26, 2018 | 19.68 | 19.68 | 19.52 | 19.52 | 2,049,549 | -0.29(-1.44%) |
Jul 25, 2018 | 19.60 | 19.82 | 19.53 | 19.81 | 1,229,301 | +0.26(+1.32%) |
Jul 24, 2018 | 19.51 | 19.64 | 19.42 | 19.55 | 2,140,887 | +0.17(+0.86%) |
Jul 23, 2018 | 19.64 | 19.64 | 19.31 | 19.39 | 1,747,209 | -0.26(-1.31%) |
Jul 20, 2018 | 19.75 | 19.79 | 19.55 | 19.64 | 1,781,007 | +0.06(+0.28%) |
Jul 19, 2018 | 19.58 | 19.98 | 19.52 | 19.59 | 2,521,011 | -0.48(-2.39%) |
Jul 18, 2018 | 20.07 | 20.14 | 19.98 | 20.07 | 2,183,411 | -0.11(-0.55%) |
Jul 17, 2018 | 20.16 | 20.35 | 20.06 | 20.18 | 2,105,947 | -0.16(-0.77%) |
Jul 16, 2018 | 20.23 | 20.46 | 20.15 | 20.34 | 1,628,152 | +0.06(+0.27%) |
Jul 13, 2018 | 20.32 | 20.38 | 20.20 | 20.28 | 1,321,275 | -0.13(-0.63%) |
Jul 12, 2018 | 20.35 | 20.57 | 20.31 | 20.41 | 1,242,953 | +0.15(+0.73%) |
Jul 11, 2018 | 20.50 | 20.60 | 20.21 | 20.26 | 1,617,803 | -0.44(-2.14%) |
Jul 10, 2018 | 20.54 | 20.73 | 20.48 | 20.70 | 982,537 | +0.06(+0.31%) |
Jul 09, 2018 | 21.03 | 21.07 | 20.61 | 20.64 | 1,536,460 | -0.27(-1.28%) |
Jul 06, 2018 | 20.75 | 21.07 | 20.75 | 20.91 | 1,983,682 | +0.08(+0.40%) |
Jul 05, 2018 | 20.82 | 20.85 | 20.71 | 20.82 | 1,230,393 | +0.12(+0.58%) |
Jul 03, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.49(+2.42%) | |
Jul 02, 2018 | 20.26 | 20.41 | 20.15 | 20.22 | 1,463,969 | -0.12(-0.59%) |
Jun 29, 2018 | 19.98 | 20.45 | 19.98 | 20.34 | 1,682,192 | +0.37(+1.85%) |
Jun 28, 2018 | 19.97 | 20.03 | 19.90 | 19.97 | 1,251,821 | -0.04(-0.18%) |
Jun 27, 2018 | 19.88 | 20.16 | 19.88 | 20.00 | 1,438,777 | +0.02(+0.09%) |
Jun 26, 2018 | 19.65 | 20.12 | 19.64 | 19.99 | 1,250,740 | +0.24(+1.21%) |
Jun 25, 2018 | 19.86 | 20.00 | 19.70 | 19.75 | 1,575,028 | -0.25(-1.24%) |
Jun 22, 2018 | 19.80 | 20.02 | 19.76 | 20.00 | 1,420,708 | +0.25(+1.26%) |
Jun 21, 2018 | 20.10 | 20.15 | 19.71 | 19.75 | 1,759,747 | -0.39(-1.92%) |
Jun 20, 2018 | 20.31 | 20.31 | 20.08 | 20.13 | 1,029,534 | -0.13(-0.64%) |
Jun 19, 2018 | 20.23 | 20.41 | 20.08 | 20.26 | 1,340,327 | -0.20(-0.99%) |
Jun 18, 2018 | 20.33 | 20.50 | 20.30 | 20.47 | 2,110,843 | +0.05(+0.23%) |
Jun 15, 2018 | 20.54 | 20.53 | 20.42 | 2,817,352 | -0.11(-0.54%) | |
Jun 14, 2018 | 20.52 | 20.57 | 20.44 | 20.53 | 1,728,525 | +0.09(+0.45%) |
Jun 13, 2018 | 20.44 | 20.59 | 20.34 | 20.44 | 1,860,863 | +0.00(+0.00%) |
Jun 12, 2018 | 20.38 | 20.54 | 20.23 | 20.44 | 1,290,495 | +0.04(+0.18%) |
Jun 11, 2018 | 20.42 | 20.58 | 20.37 | 20.40 | 1,799,949 | -0.04(-0.18%) |
Jun 08, 2018 | 20.33 | 20.46 | 20.24 | 20.44 | 1,037,495 | +0.13(+0.64%) |
Jun 07, 2018 | 20.51 | 20.51 | 20.22 | 20.31 | 1,414,795 | -0.18(-0.90%) |
Jun 06, 2018 | 20.51 | 20.31 | 20.49 | 2,514,678 | +0.23(+1.14%) | |
Jun 05, 2018 | 20.00 | 20.37 | 19.99 | 20.26 | 2,625,328 | +0.28(+1.38%) |
Jun 04, 2018 | 20.27 | 20.32 | 19.97 | 19.99 | 1,125,181 | -0.21(-1.05%) |
Jun 01, 2018 | 20.11 | 20.37 | 19.93 | 20.20 | 1,887,536 | +0.05(+0.23%) |
May 31, 2018 | 20.21 | 20.24 | 20.06 | 20.15 | 1,421,923 | -0.01(-0.05%) |
May 30, 2018 | 19.91 | 20.26 | 19.83 | 20.16 | 1,045,977 | +0.30(+1.53%) |
May 29, 2018 | 19.80 | 20.13 | 19.71 | 19.86 | 1,570,004 | -0.31(-1.55%) |
May 25, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.15(-0.73%) | |
May 24, 2018 | 20.35 | 20.40 | 20.22 | 20.32 | 1,439,009 | +0.11(+0.55%) |
May 23, 2018 | 19.78 | 20.26 | 19.78 | 20.21 | 1,202,895 | +0.24(+1.20%) |
May 22, 2018 | 20.02 | 20.24 | 19.94 | 19.97 | 1,341,249 | +0.02(+0.09%) |
May 21, 2018 | 19.96 | 20.01 | 19.78 | 19.95 | 1,058,034 | +0.06(+0.32%) |
May 18, 2018 | 19.75 | 19.98 | 19.60 | 19.89 | 1,232,833 | +0.06(+0.28%) |
May 17, 2018 | 19.73 | 19.84 | 19.69 | 19.83 | 1,416,176 | +0.12(+0.61%) |
May 16, 2018 | 19.65 | 19.76 | 19.59 | 19.71 | 1,265,682 | +0.06(+0.33%) |
May 15, 2018 | 19.74 | 19.78 | 19.57 | 19.65 | 1,659,606 | -0.39(-1.92%) |
May 14, 2018 | 20.18 | 20.23 | 19.91 | 20.03 | 1,384,691 | -0.04(-0.18%) |
May 11, 2018 | 19.89 | 20.19 | 19.75 | 20.07 | 1,775,649 | +0.07(+0.37%) |
May 10, 2018 | 19.97 | 20.11 | 19.89 | 20.00 | 1,685,671 | +0.24(+1.21%) |
May 09, 2018 | 19.65 | 19.82 | 19.58 | 19.76 | 1,181,770 | +0.07(+0.37%) |
May 08, 2018 | 19.54 | 19.76 | 19.42 | 19.68 | 1,459,043 | +0.12(+0.61%) |
May 07, 2018 | 19.56 | 19.67 | 19.48 | 19.56 | 838,572 | -0.01(-0.05%) |
May 04, 2018 | 19.40 | 19.62 | 19.39 | 19.57 | 1,099,384 | +0.07(+0.38%) |
May 03, 2018 | 19.45 | 19.66 | 19.45 | 19.50 | 1,484,143 | +0.26(+1.34%) |
May 02, 2018 | 19.27 | 19.62 | 19.18 | 19.24 | 1,728,543 | +0.05(+0.29%) |