Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.86 | 20.92 | 20.82 | 20.90 | 29,647 | +0.12(+0.58%) |
Jul 30, 2018 | 20.88 | 20.88 | 20.78 | 20.78 | 14,492 | -0.12(-0.59%) |
Jul 27, 2018 | 21.05 | 21.05 | 20.85 | 20.91 | 15,021 | -0.12(-0.58%) |
Jul 26, 2018 | 20.98 | 21.05 | 20.98 | 21.03 | 20,899 | -0.05(-0.22%) |
Jul 25, 2018 | 20.91 | 21.07 | 20.90 | 21.07 | 488,294 | +0.17(+0.82%) |
Jul 24, 2018 | 20.93 | 20.96 | 20.85 | 20.90 | 12,180 | +0.09(+0.46%) |
Jul 23, 2018 | 20.83 | 20.83 | 20.74 | 20.81 | 69,783 | +0.03(+0.16%) |
Jul 20, 2018 | 20.77 | 20.83 | 20.76 | 20.77 | 21,803 | -0.03(-0.15%) |
Jul 19, 2018 | 20.83 | 20.84 | 20.79 | 20.81 | 28,697 | -0.07(-0.32%) |
Jul 18, 2018 | 20.95 | 20.95 | 20.84 | 20.87 | 17,388 | +0.02(+0.10%) |
Jul 17, 2018 | 20.73 | 20.85 | 20.73 | 20.85 | 12,879 | +0.10(+0.50%) |
Jul 16, 2018 | 20.77 | 20.77 | 20.72 | 20.75 | 25,402 | +0.00(+0.02%) |
Jul 13, 2018 | 20.74 | 20.77 | 20.70 | 20.74 | 11,866 | +0.03(+0.13%) |
Jul 12, 2018 | 20.61 | 20.72 | 20.58 | 20.72 | 8,330 | +0.18(+0.90%) |
Jul 11, 2018 | 20.44 | 20.61 | 20.44 | 20.53 | 38,003 | -0.13(-0.63%) |
Jul 10, 2018 | 20.63 | 20.68 | 20.63 | 20.66 | 28,510 | +0.05(+0.24%) |
Jul 09, 2018 | 20.45 | 20.62 | 20.45 | 20.61 | 18,054 | +0.21(+1.03%) |
Jul 06, 2018 | 20.15 | 20.42 | 20.15 | 20.40 | 7,092 | +0.18(+0.88%) |
Jul 05, 2018 | 20.17 | 20.23 | 20.12 | 20.23 | 13,388 | +0.17(+0.87%) |
Jul 03, 2018 | 20.05 | 20.05 | 20.05 | 0 | +0.03(+0.15%) | |
Jul 02, 2018 | 20.02 | 20.05 | 20.00 | 20.02 | 15,142 | -0.13(-0.67%) |
Jun 29, 2018 | 20.19 | 20.27 | 20.16 | 20.16 | 6,442 | +0.07(+0.35%) |
Jun 28, 2018 | 19.96 | 20.09 | 19.95 | 20.09 | 5,277 | +0.12(+0.58%) |
Jun 27, 2018 | 20.18 | 20.21 | 19.97 | 19.97 | 23,083 | -0.19(-0.96%) |
Jun 26, 2018 | 20.13 | 20.21 | 20.13 | 20.16 | 22,329 | +0.05(+0.27%) |
Jun 25, 2018 | 20.30 | 20.30 | 20.01 | 20.11 | 18,205 | -0.35(-1.69%) |
Jun 22, 2018 | 20.45 | 20.48 | 20.41 | 20.45 | 66,413 | +0.11(+0.54%) |
Jun 21, 2018 | 20.52 | 20.52 | 20.34 | 20.34 | 70,083 | -0.18(-0.87%) |
Jun 20, 2018 | 20.57 | 20.57 | 20.51 | 20.52 | 14,051 | +0.07(+0.35%) |
Jun 19, 2018 | 20.39 | 20.45 | 20.33 | 20.45 | 30,607 | -0.10(-0.46%) |
Jun 18, 2018 | 20.47 | 20.55 | 20.47 | 20.54 | 12,101 | -0.04(-0.21%) |
Jun 15, 2018 | 20.63 | 20.48 | 20.59 | 21,743 | -0.03(-0.13%) | |
Jun 14, 2018 | 20.63 | 20.64 | 20.59 | 20.61 | 62,018 | +0.01(+0.05%) |
Jun 13, 2018 | 20.69 | 20.69 | 20.60 | 20.60 | 13,431 | -0.03(-0.13%) |
Jun 12, 2018 | 20.74 | 20.74 | 20.61 | 20.63 | 30,381 | +0.04(+0.21%) |
Jun 11, 2018 | 20.57 | 20.66 | 20.57 | 20.59 | 19,812 | +0.00(+0.02%) |
Jun 08, 2018 | 20.54 | 20.58 | 20.48 | 20.58 | 16,025 | +0.07(+0.33%) |
Jun 07, 2018 | 20.68 | 20.68 | 20.52 | 20.52 | 19,189 | +0.02(+0.09%) |
Jun 06, 2018 | 20.50 | 20.38 | 20.50 | 10,253 | +0.15(+0.75%) | |
Jun 05, 2018 | 20.34 | 20.39 | 20.33 | 20.35 | 4,836 | -0.01(-0.05%) |
Jun 04, 2018 | 20.33 | 20.36 | 20.29 | 20.36 | 17,517 | +0.14(+0.71%) |
Jun 01, 2018 | 20.13 | 20.25 | 20.13 | 20.21 | 27,325 | +0.18(+0.89%) |
May 31, 2018 | 20.13 | 20.13 | 20.01 | 20.03 | 7,522 | -0.12(-0.57%) |
May 30, 2018 | 19.99 | 20.18 | 19.99 | 20.15 | 16,448 | +0.30(+1.50%) |
May 29, 2018 | 20.13 | 20.13 | 19.83 | 19.85 | 25,236 | -0.28(-1.38%) |
May 25, 2018 | 20.13 | 20.13 | 20.13 | 0 | -0.05(-0.24%) | |
May 24, 2018 | 20.08 | 20.19 | 20.07 | 20.18 | 7,020 | -0.03(-0.14%) |
May 23, 2018 | 20.13 | 20.21 | 20.04 | 20.21 | 6,636 | +0.01(+0.06%) |
May 22, 2018 | 20.24 | 20.25 | 20.19 | 20.19 | 14,700 | +0.03(+0.17%) |
May 21, 2018 | 20.12 | 20.23 | 20.12 | 20.16 | 13,254 | +0.12(+0.59%) |
May 18, 2018 | 20.03 | 20.07 | 20.03 | 20.04 | 33,142 | -0.05(-0.25%) |
May 17, 2018 | 20.04 | 20.14 | 20.03 | 20.09 | 32,673 | +0.00(+0.02%) |
May 16, 2018 | 20.09 | 20.13 | 20.09 | 20.09 | 7,689 | +0.07(+0.37%) |
May 15, 2018 | 20.13 | 20.13 | 19.96 | 20.01 | 20,038 | -0.16(-0.82%) |
May 14, 2018 | 20.16 | 20.19 | 20.15 | 20.18 | 12,634 | +0.05(+0.25%) |
May 11, 2018 | 20.03 | 20.18 | 20.03 | 20.13 | 14,654 | +0.02(+0.11%) |
May 10, 2018 | 19.99 | 20.13 | 19.99 | 20.11 | 23,760 | +0.22(+1.10%) |
May 09, 2018 | 19.76 | 19.93 | 19.76 | 19.89 | 22,809 | +0.20(+1.04%) |
May 08, 2018 | 19.71 | 19.77 | 19.68 | 19.68 | 14,897 | -0.06(-0.30%) |
May 07, 2018 | 19.84 | 19.84 | 19.72 | 19.74 | 34,407 | +0.04(+0.19%) |
May 04, 2018 | 19.33 | 19.72 | 19.33 | 19.70 | 6,718 | +0.27(+1.36%) |
May 03, 2018 | 19.36 | 19.48 | 19.23 | 19.44 | 63,854 | -0.08(-0.39%) |
May 02, 2018 | 19.61 | 19.65 | 19.51 | 19.51 | 48,291 | -0.04(-0.18%) |