Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.89 | 22.02 | 21.66 | 22.02 | 7,183 | +0.14(+0.65%) |
Jul 30, 2018 | 22.10 | 22.10 | 21.80 | 21.88 | 3,593 | -0.25(-1.12%) |
Jul 27, 2018 | 22.35 | 22.35 | 22.13 | 22.13 | 2,812 | -0.17(-0.76%) |
Jul 26, 2018 | 22.28 | 22.34 | 22.28 | 22.30 | 4,513 | -0.33(-1.45%) |
Jul 25, 2018 | 22.47 | 22.71 | 22.47 | 22.63 | 12,218 | +0.31(+1.40%) |
Jul 24, 2018 | 22.29 | 22.49 | 22.29 | 22.32 | 5,242 | +0.46(+2.10%) |
Jul 23, 2018 | 21.89 | 21.89 | 21.86 | 21.86 | 1,534 | -0.14(-0.62%) |
Jul 20, 2018 | 22.01 | 22.02 | 21.99 | 21.99 | 2,157 | +0.22(+1.02%) |
Jul 19, 2018 | 21.70 | 21.77 | 21.70 | 21.77 | 4,043 | -0.36(-1.61%) |
Jul 18, 2018 | 22.04 | 22.13 | 22.00 | 22.13 | 8,258 | +0.03(+0.14%) |
Jul 17, 2018 | 22.02 | 22.10 | 22.02 | 22.10 | 46,365 | +0.03(+0.15%) |
Jul 16, 2018 | 22.02 | 22.09 | 22.01 | 22.06 | 4,300 | -0.12(-0.55%) |
Jul 13, 2018 | 22.21 | 22.23 | 22.19 | 22.19 | 1,740 | -0.04(-0.20%) |
Jul 12, 2018 | 22.24 | 22.25 | 22.22 | 22.23 | 2,431 | +0.41(+1.88%) |
Jul 11, 2018 | 21.89 | 21.97 | 21.80 | 21.82 | 2,036 | -0.33(-1.49%) |
Jul 10, 2018 | 22.29 | 22.29 | 22.09 | 22.15 | 4,639 | -0.27(-1.19%) |
Jul 09, 2018 | 22.45 | 22.51 | 22.20 | 22.42 | 13,543 | +0.36(+1.61%) |
Jul 06, 2018 | 21.74 | 22.10 | 21.74 | 22.06 | 9,925 | +0.35(+1.60%) |
Jul 05, 2018 | 21.70 | 21.74 | 21.59 | 21.71 | 5,080 | -0.17(-0.78%) |
Jul 03, 2018 | 21.88 | 21.88 | 21.88 | 0 | +0.03(+0.15%) | |
Jul 02, 2018 | 21.75 | 21.85 | 21.74 | 21.85 | 1,243 | -0.39(-1.74%) |
Jun 29, 2018 | 22.17 | 22.25 | 22.17 | 22.24 | 2,878 | +0.46(+2.12%) |
Jun 28, 2018 | 21.64 | 21.78 | 21.57 | 21.78 | 6,237 | +0.04(+0.20%) |
Jun 27, 2018 | 22.16 | 22.16 | 21.72 | 21.73 | 10,892 | -0.63(-2.82%) |
Jun 26, 2018 | 22.31 | 22.40 | 22.29 | 22.36 | 3,523 | -0.03(-0.12%) |
Jun 25, 2018 | 22.70 | 22.70 | 22.22 | 22.39 | 3,743 | -0.63(-2.74%) |
Jun 22, 2018 | 23.06 | 23.07 | 23.02 | 23.02 | 3,080 | +0.14(+0.62%) |
Jun 21, 2018 | 23.11 | 23.12 | 22.88 | 22.88 | 20,335 | -0.51(-2.17%) |
Jun 20, 2018 | 23.37 | 23.46 | 23.37 | 23.38 | 12,207 | +0.10(+0.42%) |
Jun 19, 2018 | 23.06 | 23.34 | 23.02 | 23.29 | 32,683 | -0.28(-1.20%) |
Jun 18, 2018 | 23.59 | 23.59 | 23.53 | 23.57 | 11,787 | -0.19(-0.78%) |
Jun 15, 2018 | 23.77 | 23.68 | 23.76 | 3,413 | -0.29(-1.22%) | |
Jun 14, 2018 | 24.05 | 24.09 | 24.03 | 24.05 | 4,531 | -0.06(-0.24%) |
Jun 13, 2018 | 24.24 | 24.24 | 24.11 | 24.11 | 5,747 | -0.17(-0.71%) |
Jun 12, 2018 | 24.29 | 24.29 | 24.17 | 24.28 | 1,279 | +0.08(+0.33%) |
Jun 11, 2018 | 24.26 | 24.26 | 24.17 | 24.20 | 4,423 | +0.01(+0.04%) |
Jun 08, 2018 | 24.13 | 24.20 | 24.10 | 24.19 | 4,307 | -0.12(-0.51%) |
Jun 07, 2018 | 24.47 | 24.47 | 24.31 | 24.31 | 276 | -0.19(-0.79%) |
Jun 06, 2018 | 24.55 | 24.51 | 5,679 | +0.30(+1.26%) | ||
Jun 05, 2018 | 24.24 | 24.24 | 24.15 | 24.20 | 11,993 | +0.07(+0.30%) |
Jun 04, 2018 | 24.03 | 24.13 | 24.03 | 24.13 | 11,316 | +0.44(+1.85%) |
Jun 01, 2018 | 23.61 | 23.79 | 23.61 | 23.69 | 16,151 | +0.27(+1.17%) |
May 31, 2018 | 23.34 | 23.44 | 23.25 | 23.42 | 18,826 | +0.23(+1.01%) |
May 30, 2018 | 23.17 | 23.32 | 23.17 | 23.18 | 19,545 | +0.01(+0.06%) |
May 29, 2018 | 23.45 | 23.50 | 23.17 | 23.17 | 23,112 | -0.44(-1.85%) |
May 25, 2018 | 23.61 | 23.61 | 23.61 | 0 | +0.00(+0.01%) | |
May 24, 2018 | 23.70 | 23.70 | 23.49 | 23.61 | 12,711 | -0.18(-0.78%) |
May 23, 2018 | 23.68 | 23.79 | 23.64 | 23.79 | 4,164 | -0.00(-0.00%) |
May 22, 2018 | 24.00 | 24.00 | 23.77 | 23.79 | 9,966 | -0.04(-0.15%) |
May 21, 2018 | 23.95 | 23.99 | 23.82 | 23.83 | 6,068 | +0.13(+0.54%) |
May 18, 2018 | 23.81 | 23.81 | 23.63 | 23.70 | 9,528 | -0.08(-0.35%) |
May 17, 2018 | 23.96 | 23.99 | 23.72 | 23.78 | 12,833 | -0.35(-1.43%) |
May 16, 2018 | 23.90 | 24.15 | 23.90 | 24.13 | 1,366 | +0.51(+2.17%) |
May 15, 2018 | 23.53 | 23.66 | 23.53 | 23.61 | 3,868 | -0.48(-2.00%) |
May 14, 2018 | 24.03 | 24.20 | 24.03 | 24.09 | 11,743 | +0.21(+0.88%) |
May 11, 2018 | 23.91 | 23.91 | 23.81 | 23.88 | 2,388 | -0.00(-0.00%) |
May 10, 2018 | 23.96 | 23.96 | 23.79 | 23.88 | 6,809 | +0.37(+1.57%) |
May 09, 2018 | 23.47 | 23.52 | 23.47 | 23.51 | 338 | +0.19(+0.81%) |
May 08, 2018 | 23.30 | 23.33 | 23.26 | 23.33 | 9,994 | +0.19(+0.84%) |
May 07, 2018 | 22.91 | 23.17 | 22.91 | 23.13 | 9,263 | +0.05(+0.21%) |
May 04, 2018 | 22.68 | 23.10 | 22.68 | 23.08 | 2,145 | +0.40(+1.74%) |
May 03, 2018 | 22.84 | 22.84 | 22.51 | 22.69 | 17,905 | -0.37(-1.62%) |
May 02, 2018 | 23.01 | 23.08 | 23.01 | 23.06 | 14,523 | +0.21(+0.92%) |