Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.54 | 20.68 | 20.47 | 20.68 | 19,719 | +0.21(+1.04%) |
Jul 30, 2018 | 20.75 | 20.75 | 20.36 | 20.47 | 65,769 | -0.25(-1.19%) |
Jul 27, 2018 | 20.61 | 20.75 | 20.61 | 20.72 | 40,165 | +0.07(+0.34%) |
Jul 26, 2018 | 20.68 | 20.75 | 20.61 | 20.65 | 19,815 | -0.04(-0.17%) |
Jul 25, 2018 | 20.47 | 20.79 | 20.39 | 20.68 | 33,588 | +0.21(+1.04%) |
Jul 24, 2018 | 20.47 | 20.51 | 20.36 | 20.47 | 23,604 | +0.04(+0.17%) |
Jul 23, 2018 | 20.58 | 20.58 | 20.40 | 20.43 | 25,165 | -0.14(-0.69%) |
Jul 20, 2018 | 20.68 | 20.82 | 20.54 | 20.58 | 11,232 | -0.18(-0.85%) |
Jul 19, 2018 | 20.61 | 20.92 | 20.47 | 20.75 | 45,071 | +0.04(+0.17%) |
Jul 18, 2018 | 20.19 | 20.86 | 20.19 | 20.72 | 65,770 | +0.50(+2.45%) |
Jul 17, 2018 | 20.19 | 20.36 | 20.08 | 20.22 | 72,071 | +0.04(+0.17%) |
Jul 16, 2018 | 20.29 | 20.29 | 20.05 | 20.19 | 30,289 | -0.07(-0.35%) |
Jul 13, 2018 | 20.22 | 20.29 | 20.19 | 20.26 | 16,276 | +0.04(+0.18%) |
Jul 12, 2018 | 20.47 | 20.47 | 20.12 | 20.22 | 31,155 | +0.00(+0.00%) |
Jul 11, 2018 | 20.29 | 20.36 | 20.15 | 20.22 | 19,587 | -0.14(-0.69%) |
Jul 10, 2018 | 20.26 | 20.47 | 20.24 | 20.36 | 30,866 | +0.14(+0.70%) |
Jul 09, 2018 | 20.51 | 20.61 | 20.22 | 20.22 | 46,849 | -0.28(-1.38%) |
Jul 06, 2018 | 20.47 | 20.56 | 20.43 | 20.51 | 22,631 | -0.04(-0.17%) |
Jul 05, 2018 | 20.40 | 20.58 | 20.26 | 20.54 | 40,240 | +0.28(+1.40%) |
Jul 03, 2018 | 20.26 | 20.26 | 20.26 | 0 | -0.07(-0.35%) | |
Jul 02, 2018 | 20.54 | 20.67 | 20.22 | 20.33 | 44,913 | -0.25(-1.20%) |
Jun 29, 2018 | 20.33 | 20.72 | 20.33 | 20.58 | 60,991 | +0.25(+1.22%) |
Jun 28, 2018 | 20.40 | 20.40 | 20.26 | 20.33 | 24,275 | -0.14(-0.69%) |
Jun 27, 2018 | 20.22 | 20.58 | 20.22 | 20.47 | 56,514 | +0.21(+1.05%) |
Jun 26, 2018 | 20.29 | 20.51 | 20.26 | 20.26 | 38,025 | -0.04(-0.17%) |
Jun 25, 2018 | 20.36 | 20.36 | 20.22 | 20.29 | 27,967 | -0.14(-0.69%) |
Jun 22, 2018 | 20.05 | 20.47 | 20.05 | 20.43 | 72,129 | +0.32(+1.58%) |
Jun 21, 2018 | 20.22 | 20.33 | 20.08 | 20.12 | 45,876 | -0.11(-0.52%) |
Jun 20, 2018 | 20.40 | 20.47 | 20.19 | 20.22 | 45,729 | -0.25(-1.21%) |
Jun 19, 2018 | 20.65 | 20.79 | 20.22 | 20.47 | 116,992 | -0.35(-1.70%) |
Jun 18, 2018 | 20.68 | 20.82 | 20.68 | 20.82 | 33,820 | +0.14(+0.68%) |
Jun 15, 2018 | 20.86 | 20.68 | 20.68 | 43,034 | +0.00(+0.00%) | |
Jun 14, 2018 | 20.65 | 20.85 | 20.65 | 20.68 | 29,694 | +0.11(+0.52%) |
Jun 13, 2018 | 20.58 | 20.79 | 20.58 | 20.58 | 40,204 | +0.00(+0.00%) |
Jun 12, 2018 | 21.07 | 21.16 | 20.58 | 20.58 | 154,814 | -0.67(-3.16%) |
Jun 11, 2018 | 21.50 | 21.50 | 21.21 | 21.25 | 55,757 | -0.28(-1.31%) |
Jun 08, 2018 | 21.67 | 21.71 | 21.46 | 21.53 | 47,573 | -0.21(-0.98%) |
Jun 07, 2018 | 21.50 | 21.85 | 21.50 | 21.74 | 55,384 | +0.32(+1.49%) |
Jun 06, 2018 | 21.74 | 21.29 | 21.42 | 39,711 | -0.07(-0.33%) | |
Jun 05, 2018 | 21.32 | 21.55 | 21.31 | 21.50 | 53,162 | +0.07(+0.33%) |
Jun 04, 2018 | 21.57 | 21.74 | 21.28 | 21.42 | 53,953 | -0.14(-0.66%) |
Jun 01, 2018 | 21.50 | 21.60 | 21.22 | 21.57 | 84,105 | +0.14(+0.66%) |
May 31, 2018 | 22.03 | 22.13 | 21.22 | 21.42 | 128,550 | -0.64(-2.88%) |
May 30, 2018 | 22.03 | 22.26 | 21.88 | 22.06 | 73,931 | +0.18(+0.81%) |
May 29, 2018 | 21.92 | 22.03 | 21.71 | 21.88 | 43,078 | +0.07(+0.32%) |
May 25, 2018 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 21.88 | 21.95 | 21.81 | 21.81 | 32,699 | -0.07(-0.32%) |
May 23, 2018 | 21.39 | 21.90 | 21.39 | 21.88 | 80,261 | +0.49(+2.31%) |
May 22, 2018 | 21.57 | 21.88 | 21.35 | 21.39 | 105,839 | -0.11(-0.49%) |
May 21, 2018 | 21.60 | 21.92 | 21.28 | 21.50 | 145,276 | -0.11(-0.49%) |
May 18, 2018 | 21.25 | 21.74 | 21.25 | 21.60 | 94,855 | +0.46(+2.17%) |
May 17, 2018 | 20.61 | 21.32 | 20.61 | 21.14 | 139,696 | +0.39(+1.87%) |
May 16, 2018 | 20.68 | 21.19 | 20.51 | 20.75 | 197,025 | -0.07(-0.34%) |
May 15, 2018 | 20.54 | 21.39 | 20.54 | 20.82 | 121,422 | +0.11(+0.51%) |
May 14, 2018 | 20.65 | 21.04 | 20.51 | 20.72 | 101,294 | +0.16(+0.77%) |
May 11, 2018 | 20.66 | 20.73 | 20.39 | 20.56 | 73,377 | -0.07(-0.34%) |
May 10, 2018 | 20.28 | 21.04 | 20.24 | 20.63 | 185,789 | +0.35(+1.71%) |
May 09, 2018 | 19.80 | 20.42 | 19.80 | 20.28 | 95,913 | +0.52(+2.63%) |
May 08, 2018 | 19.55 | 19.94 | 19.47 | 19.76 | 73,298 | +0.03(+0.18%) |
May 07, 2018 | 19.45 | 19.90 | 19.28 | 19.73 | 102,424 | +0.38(+1.97%) |
May 04, 2018 | 19.31 | 19.52 | 19.24 | 19.35 | 64,946 | -0.03(-0.18%) |
May 03, 2018 | 19.07 | 19.73 | 19.07 | 19.38 | 96,147 | -0.03(-0.18%) |
May 02, 2018 | 19.28 | 19.42 | 19.24 | 19.42 | 103,304 | +0.10(+0.54%) |