Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.54 | 21.55 | 21.12 | 21.21 | 52,890 | -0.13(-0.63%) |
Jul 30, 2018 | 21.34 | 21.86 | 21.33 | 21.34 | 25,127 | +0.00(+0.00%) |
Jul 27, 2018 | 21.71 | 21.71 | 21.12 | 21.34 | 58,583 | -0.28(-1.29%) |
Jul 26, 2018 | 22.00 | 22.00 | 21.37 | 21.62 | 97,686 | -0.38(-1.74%) |
Jul 25, 2018 | 22.25 | 22.55 | 21.77 | 22.01 | 58,297 | -0.24(-1.08%) |
Jul 24, 2018 | 22.20 | 22.61 | 22.09 | 22.25 | 60,388 | +0.34(+1.53%) |
Jul 23, 2018 | 21.55 | 22.10 | 21.55 | 21.91 | 63,253 | +0.23(+1.06%) |
Jul 20, 2018 | 21.68 | 22.03 | 21.60 | 21.68 | 43,250 | +0.00(+0.00%) |
Jul 19, 2018 | 21.73 | 21.81 | 21.49 | 21.68 | 47,224 | -0.12(-0.53%) |
Jul 18, 2018 | 21.57 | 21.90 | 21.57 | 21.80 | 43,197 | +0.27(+1.25%) |
Jul 17, 2018 | 20.80 | 21.70 | 20.71 | 21.53 | 92,851 | +0.80(+3.84%) |
Jul 16, 2018 | 21.56 | 21.59 | 20.58 | 20.73 | 107,256 | -0.73(-3.40%) |
Jul 13, 2018 | 21.24 | 21.72 | 21.24 | 21.46 | 35,861 | +0.23(+1.08%) |
Jul 12, 2018 | 21.42 | 20.88 | 21.23 | 58,034 | +0.12(+0.59%) | |
Jul 11, 2018 | 20.92 | 21.17 | 20.70 | 21.11 | 78,108 | +0.02(+0.09%) |
Jul 10, 2018 | 20.72 | 21.35 | 20.49 | 21.09 | 65,851 | +0.51(+2.47%) |
Jul 09, 2018 | 20.73 | 20.73 | 20.43 | 20.58 | 60,578 | -0.15(-0.74%) |
Jul 06, 2018 | 20.34 | 20.88 | 20.13 | 20.73 | 46,281 | +0.33(+1.60%) |
Jul 05, 2018 | 20.09 | 20.41 | 19.82 | 20.40 | 117,292 | +0.38(+1.92%) |
Jul 03, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.09(-0.43%) | |
Jul 02, 2018 | 19.39 | 20.15 | 19.33 | 20.11 | 84,726 | +0.53(+2.69%) |
Jun 29, 2018 | 20.00 | 20.31 | 19.49 | 19.58 | 76,959 | -0.32(-1.59%) |
Jun 28, 2018 | 20.09 | 20.17 | 19.66 | 19.90 | 82,580 | -0.25(-1.24%) |
Jun 27, 2018 | 20.71 | 20.78 | 20.12 | 20.15 | 55,350 | -0.57(-2.73%) |
Jun 26, 2018 | 20.34 | 20.72 | 19.93 | 20.71 | 79,221 | +0.38(+1.89%) |
Jun 25, 2018 | 21.25 | 21.36 | 20.08 | 20.33 | 86,755 | -1.09(-5.11%) |
Jun 22, 2018 | 21.11 | 21.81 | 21.10 | 21.42 | 197,887 | +0.57(+2.71%) |
Jun 21, 2018 | 21.77 | 22.05 | 20.80 | 20.86 | 78,312 | -0.93(-4.27%) |
Jun 20, 2018 | 21.56 | 21.90 | 21.11 | 21.79 | 59,005 | +0.35(+1.61%) |
Jun 19, 2018 | 22.52 | 22.52 | 21.04 | 21.44 | 130,915 | -1.32(-5.82%) |
Jun 18, 2018 | 22.30 | 22.89 | 22.25 | 22.76 | 78,401 | +0.36(+1.58%) |
Jun 15, 2018 | 22.46 | 22.51 | 22.41 | 118,737 | -0.10(-0.43%) | |
Jun 14, 2018 | 22.13 | 22.64 | 22.12 | 22.51 | 101,882 | +0.51(+2.31%) |
Jun 13, 2018 | 21.86 | 22.08 | 21.62 | 22.00 | 104,873 | +0.16(+0.75%) |
Jun 12, 2018 | 22.27 | 22.27 | 21.68 | 21.83 | 68,395 | -0.46(-2.07%) |
Jun 11, 2018 | 22.21 | 22.51 | 22.04 | 22.29 | 48,210 | +0.10(+0.43%) |
Jun 08, 2018 | 22.44 | 22.66 | 22.20 | 22.20 | 84,084 | -0.29(-1.28%) |
Jun 07, 2018 | 23.00 | 23.03 | 22.36 | 22.49 | 46,271 | -0.51(-2.21%) |
Jun 06, 2018 | 22.88 | 23.07 | 22.05 | 22.99 | 135,403 | +0.20(+0.88%) |
Jun 05, 2018 | 22.53 | 22.98 | 22.13 | 22.79 | 132,527 | +0.25(+1.11%) |
Jun 04, 2018 | 22.58 | 22.79 | 22.38 | 22.54 | 75,749 | +0.03(+0.13%) |
Jun 01, 2018 | 22.35 | 22.57 | 22.26 | 22.52 | 82,478 | +0.33(+1.47%) |
May 31, 2018 | 22.05 | 22.67 | 22.05 | 22.19 | 89,750 | +0.27(+1.23%) |
May 30, 2018 | 21.49 | 22.13 | 21.47 | 21.92 | 74,680 | +0.50(+2.33%) |
May 29, 2018 | 21.69 | 21.95 | 21.38 | 21.42 | 68,510 | -0.41(-1.89%) |
May 25, 2018 | 21.83 | 21.83 | 21.83 | 0 | -0.34(-1.51%) | |
May 24, 2018 | 22.16 | 22.55 | 21.90 | 22.17 | 59,605 | -0.01(-0.04%) |
May 23, 2018 | 22.23 | 22.38 | 22.06 | 22.18 | 65,529 | -0.13(-0.60%) |
May 22, 2018 | 22.18 | 22.77 | 22.16 | 22.31 | 72,310 | +0.19(+0.87%) |
May 21, 2018 | 22.44 | 22.47 | 21.96 | 22.12 | 66,584 | -0.21(-0.94%) |
May 18, 2018 | 21.91 | 22.59 | 21.89 | 22.33 | 108,059 | +0.52(+2.37%) |
May 17, 2018 | 21.36 | 22.09 | 21.36 | 21.82 | 92,889 | +0.49(+2.29%) |
May 16, 2018 | 21.23 | 21.52 | 21.16 | 21.33 | 95,002 | +0.16(+0.77%) |
May 15, 2018 | 21.14 | 21.52 | 20.98 | 21.16 | 129,706 | -0.11(-0.50%) |
May 14, 2018 | 21.37 | 21.58 | 20.99 | 21.27 | 139,869 | -0.04(-0.18%) |
May 11, 2018 | 21.33 | 21.56 | 21.22 | 21.31 | 90,986 | +0.08(+0.36%) |
May 10, 2018 | 20.94 | 21.45 | 20.77 | 21.23 | 86,237 | +0.42(+2.03%) |
May 09, 2018 | 20.46 | 21.00 | 20.30 | 20.81 | 145,091 | +0.40(+1.97%) |
May 08, 2018 | 20.92 | 21.12 | 20.37 | 20.41 | 124,374 | -0.63(-3.01%) |
May 07, 2018 | 20.91 | 21.37 | 20.45 | 21.04 | 138,719 | +0.04(+0.18%) |
May 04, 2018 | 22.02 | 22.16 | 20.81 | 21.00 | 157,475 | -1.07(-4.86%) |
May 03, 2018 | 21.44 | 22.58 | 21.21 | 22.07 | 122,162 | +0.05(+0.22%) |
May 02, 2018 | 21.08 | 22.53 | 21.08 | 22.03 | 154,686 | +0.97(+4.60%) |