Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.05 | 20.05 | 19.83 | 19.94 | 46,059 | -0.03(-0.13%) |
Jul 30, 2018 | 20.33 | 20.36 | 19.97 | 19.97 | 17,864 | -0.71(-3.43%) |
Jul 27, 2018 | 21.92 | 21.92 | 20.63 | 20.68 | 21,206 | -0.76(-3.53%) |
Jul 26, 2018 | 21.38 | 21.54 | 21.28 | 21.44 | 14,669 | +0.04(+0.20%) |
Jul 25, 2018 | 20.98 | 21.41 | 20.98 | 21.39 | 32,624 | +0.54(+2.59%) |
Jul 24, 2018 | 21.08 | 21.08 | 20.85 | 20.85 | 5,308 | -0.36(-1.72%) |
Jul 23, 2018 | 21.07 | 21.23 | 20.93 | 21.22 | 16,432 | +0.07(+0.31%) |
Jul 20, 2018 | 21.41 | 21.41 | 21.15 | 21.15 | 17,762 | -0.11(-0.50%) |
Jul 19, 2018 | 21.30 | 21.33 | 21.23 | 21.26 | 15,666 | -0.02(-0.09%) |
Jul 18, 2018 | 21.14 | 21.28 | 21.09 | 21.28 | 40,997 | -0.00(-0.02%) |
Jul 17, 2018 | 20.86 | 21.29 | 20.86 | 21.28 | 12,961 | +0.33(+1.57%) |
Jul 16, 2018 | 21.00 | 21.00 | 20.94 | 20.96 | 6,016 | -0.13(-0.61%) |
Jul 13, 2018 | 21.26 | 21.26 | 21.02 | 21.08 | 7,421 | -0.07(-0.35%) |
Jul 12, 2018 | 20.90 | 21.17 | 20.90 | 21.16 | 9,172 | +0.44(+2.10%) |
Jul 11, 2018 | 20.77 | 20.80 | 20.72 | 20.72 | 10,385 | -0.04(-0.20%) |
Jul 10, 2018 | 20.86 | 20.86 | 20.77 | 20.77 | 8,370 | -0.02(-0.11%) |
Jul 09, 2018 | 20.69 | 20.79 | 20.64 | 20.79 | 9,025 | +0.06(+0.29%) |
Jul 06, 2018 | 20.53 | 20.74 | 20.53 | 20.73 | 30,261 | +0.33(+1.63%) |
Jul 05, 2018 | 20.07 | 20.40 | 20.07 | 20.40 | 215,561 | +0.30(+1.51%) |
Jul 03, 2018 | 20.09 | 20.09 | 20.09 | 0 | -0.12(-0.61%) | |
Jul 02, 2018 | 19.70 | 20.22 | 19.70 | 20.22 | 86,001 | +0.26(+1.30%) |
Jun 29, 2018 | 20.03 | 20.05 | 19.96 | 19.96 | 11,093 | +0.06(+0.28%) |
Jun 28, 2018 | 19.70 | 19.90 | 19.68 | 19.90 | 4,110 | +0.16(+0.79%) |
Jun 27, 2018 | 20.31 | 20.31 | 19.70 | 19.74 | 94,239 | -0.43(-2.12%) |
Jun 26, 2018 | 20.04 | 20.25 | 20.04 | 20.17 | 32,810 | +0.15(+0.76%) |
Jun 25, 2018 | 20.61 | 20.61 | 19.88 | 20.02 | 18,005 | -0.76(-3.64%) |
Jun 22, 2018 | 21.40 | 21.40 | 20.76 | 20.78 | 16,906 | -0.35(-1.66%) |
Jun 21, 2018 | 21.48 | 21.48 | 21.11 | 21.13 | 13,462 | -0.28(-1.31%) |
Jun 20, 2018 | 21.47 | 21.52 | 21.41 | 21.41 | 23,388 | +0.11(+0.52%) |
Jun 19, 2018 | 21.33 | 21.33 | 21.06 | 21.30 | 20,593 | -0.24(-1.13%) |
Jun 18, 2018 | 21.30 | 21.56 | 21.30 | 21.54 | 17,873 | +0.18(+0.83%) |
Jun 15, 2018 | 21.42 | 21.42 | 21.36 | 25,046 | -0.06(-0.29%) | |
Jun 14, 2018 | 21.44 | 21.55 | 21.40 | 21.42 | 32,241 | +0.16(+0.78%) |
Jun 13, 2018 | 21.46 | 21.46 | 21.22 | 21.26 | 26,425 | +0.00(+0.02%) |
Jun 12, 2018 | 21.04 | 21.25 | 21.03 | 21.25 | 27,341 | +0.32(+1.54%) |
Jun 11, 2018 | 21.06 | 21.06 | 20.84 | 20.93 | 20,443 | +0.14(+0.66%) |
Jun 08, 2018 | 20.58 | 20.79 | 20.58 | 20.79 | 13,978 | +0.11(+0.52%) |
Jun 07, 2018 | 21.15 | 21.15 | 20.53 | 20.69 | 27,513 | -0.47(-2.21%) |
Jun 06, 2018 | 21.17 | 21.17 | 20.99 | 21.15 | 194,658 | +0.10(+0.49%) |
Jun 05, 2018 | 20.97 | 21.10 | 20.91 | 21.05 | 30,886 | +0.17(+0.83%) |