Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.09 | 21.36 | 21.08 | 21.32 | 18,508 | +0.36(+1.70%) |
Jul 30, 2018 | 21.00 | 21.07 | 20.94 | 20.96 | 16,540 | +0.02(+0.11%) |
Jul 27, 2018 | 21.14 | 21.14 | 20.90 | 20.94 | 30,167 | -0.13(-0.63%) |
Jul 26, 2018 | 21.03 | 21.10 | 20.90 | 21.07 | 36,379 | -0.12(-0.58%) |
Jul 25, 2018 | 21.02 | 21.25 | 20.81 | 21.20 | 26,633 | +0.22(+1.05%) |
Jul 24, 2018 | 20.79 | 21.16 | 20.79 | 20.98 | 79,890 | +0.67(+3.30%) |
Jul 23, 2018 | 20.32 | 20.32 | 20.27 | 20.31 | 31,581 | -0.04(-0.17%) |
Jul 20, 2018 | 20.25 | 20.38 | 20.22 | 20.34 | 150,717 | +0.15(+0.74%) |
Jul 19, 2018 | 20.53 | 20.53 | 20.11 | 20.19 | 45,046 | -0.62(-2.97%) |
Jul 18, 2018 | 20.55 | 20.83 | 20.51 | 20.81 | 21,982 | +0.09(+0.43%) |
Jul 17, 2018 | 20.54 | 20.75 | 20.54 | 20.72 | 25,720 | +0.18(+0.86%) |
Jul 16, 2018 | 20.63 | 20.63 | 20.39 | 20.54 | 19,945 | -0.14(-0.68%) |
Jul 13, 2018 | 20.69 | 20.70 | 20.50 | 20.69 | 42,459 | -0.01(-0.04%) |
Jul 12, 2018 | 20.68 | 20.81 | 20.54 | 20.69 | 52,468 | +0.21(+1.03%) |
Jul 11, 2018 | 20.75 | 20.79 | 20.46 | 20.48 | 62,996 | -1.01(-4.72%) |
Jul 10, 2018 | 21.57 | 21.57 | 21.38 | 21.50 | 50,972 | -0.02(-0.08%) |
Jul 09, 2018 | 21.24 | 21.57 | 21.24 | 21.51 | 62,133 | +0.56(+2.65%) |
Jul 06, 2018 | 20.70 | 20.97 | 20.66 | 20.96 | 31,974 | +0.10(+0.46%) |
Jul 05, 2018 | 20.88 | 20.90 | 20.63 | 20.86 | 24,629 | +0.04(+0.17%) |
Jul 03, 2018 | 20.83 | 20.83 | 20.83 | 0 | -0.24(-1.13%) | |
Jul 02, 2018 | 21.17 | 21.17 | 20.91 | 21.07 | 20,016 | -0.20(-0.95%) |
Jun 29, 2018 | 20.97 | 21.36 | 20.97 | 21.27 | 29,696 | +0.48(+2.29%) |
Jun 28, 2018 | 20.81 | 20.98 | 20.55 | 20.79 | 28,810 | -0.08(-0.38%) |
Jun 27, 2018 | 21.16 | 21.35 | 20.87 | 20.87 | 22,438 | -0.37(-1.74%) |
Jun 26, 2018 | 21.19 | 21.33 | 21.11 | 21.24 | 63,545 | -0.02(-0.08%) |
Jun 25, 2018 | 21.71 | 21.71 | 21.07 | 21.26 | 47,825 | -0.71(-3.21%) |
Jun 22, 2018 | 22.03 | 22.24 | 21.89 | 21.96 | 35,616 | +0.24(+1.10%) |
Jun 21, 2018 | 21.69 | 21.91 | 21.45 | 21.73 | 50,472 | -0.10(-0.44%) |
Jun 20, 2018 | 21.96 | 21.96 | 21.71 | 21.82 | 21,542 | -0.02(-0.08%) |
Jun 19, 2018 | 22.04 | 22.04 | 21.66 | 21.84 | 196,584 | -0.74(-3.28%) |
Jun 18, 2018 | 22.35 | 22.58 | 22.20 | 22.58 | 48,837 | -0.11(-0.47%) |
Jun 15, 2018 | 23.30 | 22.53 | 22.69 | 33,952 | -0.62(-2.65%) | |
Jun 14, 2018 | 23.64 | 23.64 | 23.28 | 23.30 | 30,957 | -0.36(-1.53%) |
Jun 13, 2018 | 23.81 | 23.89 | 23.63 | 23.67 | 18,631 | -0.19(-0.78%) |
Jun 12, 2018 | 23.79 | 23.85 | 23.63 | 23.85 | 25,591 | -0.15(-0.62%) |
Jun 11, 2018 | 24.05 | 24.05 | 23.96 | 24.00 | 32,760 | +0.04(+0.18%) |
Jun 08, 2018 | 23.91 | 24.06 | 23.81 | 23.96 | 45,824 | -0.19(-0.77%) |
Jun 07, 2018 | 24.59 | 24.59 | 23.97 | 24.14 | 107,411 | -0.11(-0.47%) |
Jun 06, 2018 | 24.34 | 24.26 | 60,829 | +0.63(+2.65%) | ||
Jun 05, 2018 | 23.36 | 23.72 | 23.31 | 23.63 | 88,953 | +0.48(+2.06%) |
Jun 04, 2018 | 23.15 | 23.36 | 22.88 | 23.15 | 53,665 | +0.31(+1.35%) |
Jun 01, 2018 | 22.78 | 23.08 | 22.78 | 22.85 | 24,049 | +0.21(+0.93%) |
May 31, 2018 | 22.76 | 22.89 | 22.49 | 22.63 | 41,028 | -0.11(-0.47%) |
May 30, 2018 | 22.35 | 22.74 | 22.31 | 22.74 | 69,906 | +0.54(+2.42%) |
May 29, 2018 | 22.64 | 22.82 | 22.20 | 22.20 | 61,392 | -0.72(-3.15%) |
May 25, 2018 | 22.93 | 22.93 | 22.93 | 0 | -0.41(-1.78%) | |
May 24, 2018 | 23.52 | 23.55 | 23.20 | 23.34 | 12,360 | -0.34(-1.45%) |
May 23, 2018 | 23.86 | 23.86 | 23.47 | 23.68 | 39,203 | -0.57(-2.36%) |
May 22, 2018 | 24.20 | 24.34 | 24.19 | 24.26 | 109,378 | +0.15(+0.62%) |
May 21, 2018 | 24.24 | 24.24 | 24.03 | 24.11 | 35,348 | +0.17(+0.70%) |
May 18, 2018 | 23.97 | 23.99 | 23.85 | 23.94 | 11,971 | -0.19(-0.80%) |
May 17, 2018 | 24.16 | 24.32 | 24.10 | 24.13 | 34,993 | -0.01(-0.04%) |
May 16, 2018 | 23.78 | 24.16 | 23.78 | 24.14 | 23,083 | +0.36(+1.52%) |
May 15, 2018 | 23.59 | 23.78 | 23.42 | 23.78 | 29,620 | -0.20(-0.85%) |
May 14, 2018 | 24.05 | 24.06 | 23.90 | 23.98 | 22,658 | -0.01(-0.04%) |
May 11, 2018 | 24.09 | 24.15 | 23.93 | 23.99 | 48,882 | +0.06(+0.26%) |
May 10, 2018 | 23.61 | 23.99 | 23.61 | 23.93 | 51,484 | +0.51(+2.18%) |
May 09, 2018 | 23.06 | 23.42 | 23.06 | 23.42 | 23,530 | +0.43(+1.88%) |
May 08, 2018 | 22.97 | 22.99 | 22.82 | 22.99 | 63,551 | -0.04(-0.19%) |
May 07, 2018 | 23.08 | 23.22 | 22.93 | 23.03 | 21,512 | -0.07(-0.31%) |
May 04, 2018 | 22.76 | 23.16 | 22.68 | 23.10 | 41,110 | +0.16(+0.69%) |
May 03, 2018 | 22.93 | 23.07 | 22.75 | 22.94 | 70,937 | +0.18(+0.77%) |
May 02, 2018 | 22.79 | 23.03 | 22.77 | 22.77 | 50,571 | +0.19(+0.86%) |