Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.48 | 20.59 | 20.46 | 20.52 | 14,401 | +0.11(+0.55%) |
Jul 30, 2018 | 20.36 | 20.54 | 20.36 | 20.40 | 7,345 | -0.03(-0.17%) |
Jul 27, 2018 | 20.46 | 20.62 | 20.39 | 20.44 | 52,983 | -0.03(-0.13%) |
Jul 26, 2018 | 20.53 | 20.53 | 20.46 | 20.46 | 10,545 | -0.26(-1.26%) |
Jul 25, 2018 | 20.29 | 20.73 | 20.29 | 20.72 | 38,832 | +0.33(+1.62%) |
Jul 24, 2018 | 20.32 | 20.49 | 20.32 | 20.39 | 25,440 | +0.24(+1.21%) |
Jul 23, 2018 | 20.06 | 20.24 | 20.06 | 20.15 | 86,616 | -0.09(-0.43%) |
Jul 20, 2018 | 20.25 | 20.29 | 20.22 | 20.24 | 8,245 | +0.20(+1.00%) |
Jul 19, 2018 | 20.02 | 20.13 | 19.97 | 20.04 | 48,615 | -0.16(-0.77%) |
Jul 18, 2018 | 20.25 | 20.26 | 20.13 | 20.19 | 68,490 | -0.04(-0.21%) |
Jul 17, 2018 | 20.19 | 20.31 | 20.13 | 20.24 | 61,557 | +0.07(+0.34%) |
Jul 16, 2018 | 20.13 | 20.20 | 20.07 | 20.17 | 11,135 | -0.11(-0.56%) |
Jul 13, 2018 | 20.27 | 20.30 | 20.25 | 20.28 | 17,075 | +0.01(+0.04%) |
Jul 12, 2018 | 20.29 | 20.29 | 20.20 | 20.27 | 28,003 | +0.20(+0.99%) |
Jul 11, 2018 | 20.11 | 20.11 | 20.02 | 20.07 | 38,096 | -0.14(-0.71%) |
Jul 10, 2018 | 20.30 | 20.31 | 20.16 | 20.22 | 5,403 | -0.16(-0.78%) |
Jul 09, 2018 | 20.28 | 20.38 | 20.25 | 20.38 | 10,452 | +0.34(+1.69%) |
Jul 06, 2018 | 19.74 | 20.09 | 19.74 | 20.04 | 13,750 | +0.16(+0.81%) |
Jul 05, 2018 | 20.00 | 20.00 | 19.83 | 19.88 | 6,309 | +0.06(+0.28%) |
Jul 03, 2018 | 19.82 | 19.82 | 19.82 | 0 | -0.12(-0.61%) | |
Jul 02, 2018 | 19.99 | 20.02 | 19.81 | 19.94 | 12,528 | -0.17(-0.82%) |
Jun 29, 2018 | 19.91 | 20.14 | 19.91 | 20.11 | 88,737 | +0.31(+1.58%) |
Jun 28, 2018 | 19.61 | 19.82 | 19.61 | 19.79 | 15,761 | +0.06(+0.31%) |
Jun 27, 2018 | 19.86 | 19.97 | 19.70 | 19.73 | 504,908 | -0.22(-1.11%) |
Jun 26, 2018 | 20.05 | 20.05 | 19.91 | 19.96 | 28,455 | -0.10(-0.50%) |
Jun 25, 2018 | 20.03 | 20.06 | 19.93 | 20.06 | 9,302 | -0.26(-1.28%) |
Jun 22, 2018 | 20.34 | 20.37 | 20.26 | 20.32 | 10,145 | +0.16(+0.82%) |
Jun 21, 2018 | 20.30 | 20.40 | 20.10 | 20.15 | 22,338 | -0.29(-1.40%) |
Jun 20, 2018 | 20.30 | 20.47 | 20.30 | 20.44 | 42,418 | +0.07(+0.34%) |
Jun 19, 2018 | 20.32 | 20.38 | 20.11 | 20.37 | 20,380 | -0.07(-0.34%) |
Jun 18, 2018 | 20.54 | 20.54 | 20.35 | 20.44 | 14,472 | -0.34(-1.63%) |
Jun 15, 2018 | 20.78 | 20.61 | 20.78 | 14,277 | -0.04(-0.21%) | |
Jun 14, 2018 | 20.84 | 20.87 | 20.80 | 20.82 | 25,426 | -0.04(-0.21%) |
Jun 13, 2018 | 20.91 | 21.03 | 20.84 | 20.86 | 9,004 | -0.13(-0.62%) |
Jun 12, 2018 | 20.99 | 20.99 | 20.94 | 20.99 | 24,731 | +0.01(+0.04%) |
Jun 11, 2018 | 20.97 | 21.07 | 20.97 | 20.98 | 24,697 | -0.05(-0.25%) |
Jun 08, 2018 | 20.89 | 21.04 | 20.87 | 21.04 | 14,633 | -0.02(-0.08%) |
Jun 07, 2018 | 21.24 | 21.24 | 20.98 | 21.05 | 106,967 | -0.22(-1.02%) |
Jun 06, 2018 | 21.27 | 21.10 | 21.27 | 44,452 | +0.23(+1.07%) | |
Jun 05, 2018 | 21.12 | 21.16 | 20.96 | 21.05 | 18,718 | -0.11(-0.53%) |
Jun 04, 2018 | 21.11 | 21.16 | 21.09 | 21.16 | 4,285 | +0.27(+1.28%) |
Jun 01, 2018 | 20.87 | 20.93 | 20.81 | 20.89 | 11,392 | +0.21(+1.02%) |
May 31, 2018 | 20.66 | 20.69 | 20.53 | 20.68 | 60,190 | +0.06(+0.29%) |
May 30, 2018 | 20.47 | 20.65 | 20.47 | 20.62 | 7,327 | -0.03(-0.13%) |
May 29, 2018 | 20.70 | 20.73 | 20.52 | 20.65 | 37,823 | -0.30(-1.41%) |
May 25, 2018 | 20.94 | 20.94 | 20.94 | 0 | +0.06(+0.29%) | |
May 24, 2018 | 20.94 | 20.94 | 20.76 | 20.88 | 20,645 | -0.10(-0.50%) |
May 23, 2018 | 20.86 | 21.03 | 20.83 | 20.98 | 18,556 | -0.07(-0.33%) |
May 22, 2018 | 21.09 | 21.21 | 21.03 | 21.05 | 113,126 | -0.06(-0.29%) |
May 21, 2018 | 21.24 | 21.38 | 21.05 | 21.11 | 1,250,272 | +0.00(+0.00%) |
May 18, 2018 | 21.05 | 21.12 | 20.94 | 21.11 | 292,802 | -0.05(-0.25%) |
May 17, 2018 | 21.14 | 21.25 | 21.10 | 21.17 | 14,237 | -0.12(-0.57%) |
May 16, 2018 | 21.14 | 21.39 | 21.14 | 21.29 | 632,670 | +0.23(+1.11%) |
May 15, 2018 | 21.04 | 21.05 | 20.92 | 21.05 | 10,236 | -0.27(-1.26%) |
May 14, 2018 | 21.38 | 21.39 | 21.32 | 21.32 | 11,572 | +0.07(+0.32%) |
May 11, 2018 | 21.31 | 21.31 | 21.18 | 21.25 | 12,145 | +0.08(+0.37%) |
May 10, 2018 | 21.08 | 21.25 | 21.08 | 21.18 | 14,790 | +0.16(+0.79%) |
May 09, 2018 | 21.01 | 21.01 | 20.88 | 21.01 | 7,531 | +0.16(+0.75%) |
May 08, 2018 | 20.76 | 20.89 | 20.76 | 20.85 | 20,628 | +0.10(+0.46%) |
May 07, 2018 | 20.73 | 20.84 | 20.70 | 20.76 | 11,641 | -0.05(-0.25%) |
May 04, 2018 | 20.63 | 20.86 | 20.63 | 20.81 | 20,898 | +0.11(+0.54%) |
May 03, 2018 | 20.73 | 20.84 | 20.54 | 20.70 | 18,630 | -0.09(-0.42%) |
May 02, 2018 | 20.83 | 20.96 | 20.78 | 20.78 | 1,502,535 | -0.11(-0.54%) |