Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.54 | 21.54 | 21.12 | 21.21 | 52,894 | -0.13(-0.63%) |
Jul 30, 2018 | 21.33 | 21.86 | 21.32 | 21.34 | 25,128 | +0.00(+0.00%) |
Jul 27, 2018 | 21.71 | 21.71 | 21.12 | 21.34 | 58,587 | -0.28(-1.29%) |
Jul 26, 2018 | 22.00 | 22.00 | 21.37 | 21.62 | 97,693 | -0.38(-1.74%) |
Jul 25, 2018 | 22.25 | 22.55 | 21.77 | 22.01 | 58,301 | -0.24(-1.08%) |
Jul 24, 2018 | 22.20 | 22.61 | 22.09 | 22.25 | 60,392 | +0.34(+1.53%) |
Jul 23, 2018 | 21.54 | 22.10 | 21.54 | 21.91 | 63,257 | +0.23(+1.06%) |
Jul 20, 2018 | 21.68 | 22.02 | 21.60 | 21.68 | 43,253 | +0.00(+0.00%) |
Jul 19, 2018 | 21.73 | 21.81 | 21.49 | 21.68 | 47,227 | -0.12(-0.53%) |
Jul 18, 2018 | 21.56 | 21.90 | 21.56 | 21.79 | 43,200 | +0.27(+1.25%) |
Jul 17, 2018 | 20.80 | 21.69 | 20.71 | 21.53 | 92,857 | +0.80(+3.84%) |
Jul 16, 2018 | 21.55 | 21.59 | 20.58 | 20.73 | 107,263 | -0.73(-3.40%) |
Jul 13, 2018 | 21.24 | 21.72 | 21.24 | 21.46 | 35,864 | +0.23(+1.08%) |
Jul 12, 2018 | 21.42 | 20.88 | 21.23 | 58,038 | +0.12(+0.59%) | |
Jul 11, 2018 | 20.92 | 21.17 | 20.70 | 21.10 | 78,113 | +0.02(+0.09%) |
Jul 10, 2018 | 20.72 | 21.35 | 20.49 | 21.08 | 65,856 | +0.51(+2.47%) |
Jul 09, 2018 | 20.73 | 20.73 | 20.43 | 20.58 | 60,582 | -0.15(-0.74%) |
Jul 06, 2018 | 20.34 | 20.88 | 20.12 | 20.73 | 46,284 | +0.33(+1.60%) |
Jul 05, 2018 | 20.09 | 20.41 | 19.82 | 20.40 | 117,300 | +0.38(+1.92%) |
Jul 03, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.09(-0.43%) | |
Jul 02, 2018 | 19.39 | 20.14 | 19.33 | 20.11 | 84,732 | +0.53(+2.69%) |
Jun 29, 2018 | 20.00 | 20.31 | 19.49 | 19.58 | 76,965 | -0.32(-1.59%) |
Jun 28, 2018 | 20.09 | 20.17 | 19.66 | 19.89 | 82,586 | -0.25(-1.24%) |
Jun 27, 2018 | 20.71 | 20.78 | 20.12 | 20.14 | 55,354 | -0.57(-2.73%) |
Jun 26, 2018 | 20.34 | 20.72 | 19.92 | 20.71 | 79,227 | +0.38(+1.89%) |
Jun 25, 2018 | 21.25 | 21.36 | 20.08 | 20.33 | 86,761 | -1.09(-5.11%) |
Jun 22, 2018 | 21.10 | 21.81 | 21.09 | 21.42 | 197,900 | +0.57(+2.71%) |
Jun 21, 2018 | 21.77 | 22.04 | 20.80 | 20.85 | 78,318 | -0.93(-4.27%) |
Jun 20, 2018 | 21.55 | 21.90 | 21.10 | 21.78 | 59,009 | +0.35(+1.61%) |
Jun 19, 2018 | 22.51 | 22.51 | 21.04 | 21.44 | 130,924 | -1.32(-5.82%) |
Jun 18, 2018 | 22.30 | 22.89 | 22.25 | 22.76 | 78,406 | +0.35(+1.58%) |
Jun 15, 2018 | 22.46 | 22.50 | 22.41 | 118,745 | -0.10(-0.43%) | |
Jun 14, 2018 | 22.13 | 22.64 | 22.12 | 22.50 | 101,889 | +0.51(+2.31%) |
Jun 13, 2018 | 21.86 | 22.08 | 21.62 | 22.00 | 104,880 | +0.16(+0.75%) |
Jun 12, 2018 | 22.26 | 22.26 | 21.68 | 21.83 | 68,400 | -0.46(-2.07%) |
Jun 11, 2018 | 22.21 | 22.50 | 22.04 | 22.29 | 48,213 | +0.10(+0.43%) |
Jun 08, 2018 | 22.44 | 22.66 | 22.20 | 22.20 | 84,090 | -0.29(-1.28%) |
Jun 07, 2018 | 23.00 | 23.03 | 22.36 | 22.48 | 46,274 | -0.51(-2.21%) |
Jun 06, 2018 | 22.88 | 23.07 | 22.05 | 22.99 | 135,412 | +0.20(+0.88%) |
Jun 05, 2018 | 22.53 | 22.97 | 22.13 | 22.79 | 132,536 | +0.25(+1.11%) |
Jun 04, 2018 | 22.58 | 22.79 | 22.38 | 22.54 | 75,754 | +0.03(+0.13%) |
Jun 01, 2018 | 22.35 | 22.57 | 22.25 | 22.51 | 82,483 | +0.33(+1.47%) |
May 31, 2018 | 22.04 | 22.67 | 22.04 | 22.19 | 89,756 | +0.27(+1.23%) |
May 30, 2018 | 21.49 | 22.13 | 21.47 | 21.92 | 74,685 | +0.50(+2.33%) |
May 29, 2018 | 21.69 | 21.95 | 21.38 | 21.42 | 68,515 | -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 | 59,609 | -0.01(-0.04%) |
May 23, 2018 | 22.23 | 22.38 | 22.06 | 22.18 | 65,534 | -0.13(-0.60%) |
May 22, 2018 | 22.18 | 22.77 | 22.15 | 22.31 | 72,315 | +0.19(+0.87%) |
May 21, 2018 | 22.44 | 22.47 | 21.96 | 22.12 | 66,589 | -0.21(-0.94%) |
May 18, 2018 | 21.91 | 22.59 | 21.89 | 22.33 | 108,066 | +0.52(+2.37%) |
May 17, 2018 | 21.36 | 22.09 | 21.36 | 21.81 | 92,896 | +0.49(+2.29%) |
May 16, 2018 | 21.23 | 21.52 | 21.16 | 21.32 | 95,008 | +0.16(+0.77%) |
May 15, 2018 | 21.14 | 21.52 | 20.98 | 21.16 | 129,715 | -0.11(-0.50%) |
May 14, 2018 | 21.37 | 21.57 | 20.99 | 21.27 | 139,878 | -0.04(-0.18%) |
May 11, 2018 | 21.32 | 21.55 | 21.22 | 21.31 | 90,992 | +0.08(+0.36%) |
May 10, 2018 | 20.94 | 21.44 | 20.77 | 21.23 | 86,243 | +0.42(+2.03%) |
May 09, 2018 | 20.46 | 21.00 | 20.30 | 20.81 | 145,101 | +0.40(+1.97%) |
May 08, 2018 | 20.92 | 21.12 | 20.37 | 20.40 | 124,383 | -0.63(-3.01%) |
May 07, 2018 | 20.91 | 21.37 | 20.45 | 21.04 | 138,729 | +0.04(+0.18%) |
May 04, 2018 | 22.01 | 22.16 | 20.81 | 21.00 | 157,486 | -1.07(-4.86%) |
May 03, 2018 | 21.44 | 22.58 | 21.21 | 22.07 | 122,170 | +0.05(+0.22%) |
May 02, 2018 | 21.08 | 22.53 | 21.08 | 22.02 | 154,697 | +0.97(+4.60%) |