Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.70 | 22.75 | 22.56 | 22.59 | 26,834 | -0.10(-0.44%) |
Jul 30, 2018 | 22.69 | 22.70 | 22.58 | 22.69 | 16,946 | +0.00(+0.00%) |
Jul 27, 2018 | 22.68 | 22.84 | 22.50 | 22.69 | 33,400 | -0.02(-0.09%) |
Jul 26, 2018 | 22.88 | 22.98 | 22.71 | 22.71 | 21,356 | -0.16(-0.72%) |
Jul 25, 2018 | 22.94 | 23.00 | 22.85 | 22.88 | 8,292 | -0.07(-0.28%) |
Jul 24, 2018 | 23.02 | 23.06 | 22.94 | 22.94 | 15,521 | -0.04(-0.17%) |
Jul 23, 2018 | 22.98 | 23.02 | 22.98 | 22.98 | 13,054 | -0.01(-0.04%) |
Jul 20, 2018 | 23.03 | 23.08 | 22.99 | 22.99 | 9,514 | -0.03(-0.13%) |
Jul 19, 2018 | 22.97 | 23.05 | 22.92 | 23.02 | 21,739 | +0.06(+0.26%) |
Jul 18, 2018 | 22.85 | 22.97 | 22.85 | 22.96 | 29,515 | +0.12(+0.53%) |
Jul 17, 2018 | 22.91 | 22.98 | 22.83 | 22.84 | 29,663 | -0.11(-0.48%) |
Jul 16, 2018 | 22.98 | 22.98 | 22.95 | 22.95 | 14,333 | -0.02(-0.09%) |
Jul 13, 2018 | 22.90 | 22.99 | 22.89 | 22.97 | 23,119 | +0.02(+0.09%) |
Jul 12, 2018 | 22.95 | 22.98 | 22.80 | 22.95 | 45,980 | +0.00(+0.00%) |
Jul 11, 2018 | 22.93 | 22.98 | 22.90 | 22.95 | 13,811 | +0.05(+0.22%) |
Jul 10, 2018 | 22.97 | 22.97 | 22.85 | 22.90 | 23,953 | -0.05(-0.22%) |
Jul 09, 2018 | 22.94 | 22.97 | 22.77 | 22.95 | 35,908 | +0.01(+0.04%) |
Jul 06, 2018 | 22.89 | 23.02 | 22.89 | 22.94 | 37,926 | +0.04(+0.17%) |
Jul 05, 2018 | 22.61 | 22.91 | 22.58 | 22.90 | 56,549 | +0.35(+1.55%) |
Jul 03, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.14(+0.62%) | |
Jul 02, 2018 | 22.43 | 22.58 | 22.32 | 22.41 | 67,912 | +0.08(+0.36%) |
Jun 29, 2018 | 22.51 | 22.62 | 22.32 | 22.33 | 44,269 | -0.10(-0.45%) |
Jun 28, 2018 | 22.50 | 22.59 | 22.36 | 22.43 | 34,929 | -0.52(-2.27%) |
Jun 27, 2018 | 23.17 | 23.17 | 22.85 | 22.95 | 22,875 | -0.24(-1.03%) |
Jun 26, 2018 | 23.07 | 23.19 | 23.06 | 23.19 | 19,060 | +0.07(+0.30%) |
Jun 25, 2018 | 23.13 | 23.20 | 23.12 | 23.12 | 18,699 | -0.05(-0.22%) |
Jun 22, 2018 | 23.25 | 23.26 | 23.14 | 23.17 | 17,535 | -0.03(-0.13%) |
Jun 21, 2018 | 23.25 | 23.26 | 23.20 | 23.20 | 24,643 | -0.02(-0.09%) |
Jun 20, 2018 | 23.20 | 23.24 | 23.16 | 23.22 | 20,726 | +0.04(+0.17%) |
Jun 19, 2018 | 23.08 | 23.23 | 23.08 | 23.18 | 30,515 | +0.05(+0.22%) |
Jun 18, 2018 | 23.10 | 23.19 | 23.06 | 23.13 | 26,615 | +0.02(+0.09%) |
Jun 15, 2018 | 23.16 | 23.07 | 23.11 | 25,841 | +0.04(+0.17%) | |
Jun 14, 2018 | 22.98 | 23.07 | 22.98 | 23.07 | 17,054 | +0.08(+0.35%) |
Jun 13, 2018 | 22.95 | 22.99 | 22.89 | 22.99 | 28,197 | +0.05(+0.22%) |
Jun 12, 2018 | 23.20 | 23.21 | 22.91 | 22.94 | 46,488 | -0.37(-1.59%) |
Jun 11, 2018 | 23.68 | 23.68 | 23.31 | 23.31 | 46,986 | -0.38(-1.60%) |
Jun 08, 2018 | 23.65 | 23.80 | 23.64 | 23.69 | 43,040 | +0.06(+0.25%) |
Jun 07, 2018 | 23.24 | 23.67 | 23.24 | 23.63 | 107,267 | +0.39(+1.68%) |
Jun 06, 2018 | 23.30 | 23.24 | 128,277 | +0.11(+0.48%) | ||
Jun 05, 2018 | 22.91 | 23.15 | 22.85 | 23.13 | 70,340 | +0.31(+1.36%) |
Jun 04, 2018 | 22.73 | 22.84 | 22.72 | 22.82 | 25,797 | -0.03(-0.13%) |
Jun 01, 2018 | 22.55 | 22.85 | 22.53 | 22.85 | 38,460 | +0.20(+0.88%) |
May 31, 2018 | 22.70 | 22.70 | 22.47 | 22.65 | 49,233 | +0.09(+0.40%) |
May 30, 2018 | 22.66 | 22.81 | 22.55 | 22.56 | 57,033 | -0.07(-0.31%) |
May 29, 2018 | 22.65 | 22.88 | 22.60 | 22.63 | 52,474 | -0.09(-0.40%) |
May 25, 2018 | 22.72 | 22.72 | 22.72 | 0 | -0.03(-0.13%) | |
May 24, 2018 | 22.69 | 22.75 | 22.52 | 22.75 | 31,466 | +0.12(+0.53%) |
May 23, 2018 | 22.70 | 22.71 | 22.39 | 22.63 | 48,537 | +0.02(+0.09%) |
May 22, 2018 | 22.51 | 22.64 | 22.51 | 22.61 | 7,835 | -0.04(-0.18%) |
May 21, 2018 | 22.60 | 22.70 | 22.47 | 22.65 | 19,785 | +0.03(+0.13%) |
May 18, 2018 | 22.64 | 22.64 | 22.50 | 22.62 | 23,028 | +0.05(+0.22%) |
May 17, 2018 | 22.69 | 22.69 | 22.52 | 22.57 | 20,303 | -0.09(-0.40%) |
May 16, 2018 | 22.48 | 22.70 | 22.37 | 22.66 | 45,554 | +0.18(+0.80%) |
May 15, 2018 | 22.59 | 22.67 | 22.32 | 22.48 | 31,508 | -0.26(-1.14%) |
May 14, 2018 | 22.66 | 22.74 | 22.55 | 22.74 | 22,533 | +0.05(+0.22%) |
May 11, 2018 | 22.25 | 22.70 | 22.25 | 22.69 | 36,137 | +0.50(+2.25%) |
May 10, 2018 | 21.93 | 22.22 | 21.93 | 22.19 | 58,665 | +0.39(+1.79%) |
May 09, 2018 | 21.97 | 21.97 | 21.73 | 21.80 | 26,513 | -0.01(-0.05%) |
May 08, 2018 | 21.71 | 21.84 | 21.71 | 21.81 | 26,928 | +0.04(+0.18%) |
May 07, 2018 | 21.73 | 21.86 | 21.73 | 21.77 | 27,530 | +0.07(+0.32%) |
May 04, 2018 | 21.75 | 21.89 | 21.70 | 21.70 | 15,609 | -0.07(-0.32%) |
May 03, 2018 | 21.83 | 21.94 | 21.75 | 21.77 | 20,270 | -0.12(-0.55%) |
May 02, 2018 | 21.99 | 21.99 | 21.86 | 21.89 | 10,370 | -0.02(-0.09%) |