Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.25 | 20.25 | 20.20 | 20.24 | 14,513 | -0.01(-0.05%) |
Jul 30, 2018 | 20.22 | 20.25 | 20.20 | 20.25 | 3,668 | +0.01(+0.05%) |
Jul 27, 2018 | 20.22 | 20.25 | 20.22 | 20.24 | 4,964 | +0.02(+0.10%) |
Jul 26, 2018 | 20.23 | 20.24 | 20.20 | 20.22 | 6,452 | -0.03(-0.15%) |
Jul 25, 2018 | 20.30 | 20.30 | 20.25 | 20.25 | 14,409 | -0.06(-0.30%) |
Jul 24, 2018 | 20.34 | 20.37 | 20.31 | 20.31 | 7,706 | -0.05(-0.25%) |
Jul 23, 2018 | 20.37 | 20.38 | 20.36 | 20.36 | 15,136 | -0.01(-0.05%) |
Jul 20, 2018 | 20.42 | 20.42 | 20.35 | 20.37 | 19,519 | -0.07(-0.34%) |
Jul 19, 2018 | 20.45 | 20.45 | 20.42 | 20.44 | 15,934 | +0.00(+0.00%) |
Jul 18, 2018 | 20.43 | 20.44 | 20.42 | 20.44 | 14,428 | -0.02(-0.10%) |
Jul 17, 2018 | 20.46 | 20.46 | 20.46 | 20.46 | 1,147 | +0.03(+0.15%) |
Jul 16, 2018 | 20.40 | 20.45 | 20.40 | 20.43 | 4,571 | +0.00(+0.00%) |
Jul 13, 2018 | 20.43 | 20.43 | 20.43 | 20.43 | 1,007 | +0.01(+0.05%) |
Jul 12, 2018 | 20.41 | 20.42 | 20.41 | 20.42 | 1,157 | +0.04(+0.20%) |
Jul 11, 2018 | 20.37 | 20.38 | 20.37 | 20.38 | 936 | +0.01(+0.05%) |
Jul 10, 2018 | 20.40 | 20.41 | 20.37 | 20.37 | 6,519 | +0.02(+0.10%) |
Jul 09, 2018 | 20.40 | 20.42 | 20.35 | 20.35 | 10,080 | -0.08(-0.39%) |
Jul 06, 2018 | 20.46 | 20.46 | 20.43 | 20.43 | 2,210 | +0.06(+0.29%) |
Jul 05, 2018 | 20.39 | 20.40 | 20.37 | 20.37 | 3,368 | +0.00(+0.00%) |
Jul 04, 2018 | 20.43 | 20.43 | 20.37 | 20.37 | 3,165 | +0.00(+0.00%) |
Jul 03, 2018 | 20.37 | 20.45 | 20.37 | 20.37 | 4,751 | +0.08(+0.39%) |
Jun 29, 2018 | 20.29 | 20.29 | 20.29 | 0 | -0.09(-0.44%) | |
Jun 28, 2018 | 20.45 | 20.45 | 20.36 | 20.38 | 11,786 | -0.10(-0.49%) |
Jun 27, 2018 | 20.52 | 20.52 | 20.46 | 20.48 | 4,382 | +0.06(+0.29%) |
Jun 26, 2018 | 20.48 | 20.48 | 20.42 | 20.42 | 2,294 | -0.03(-0.15%) |
Jun 25, 2018 | 20.47 | 20.47 | 20.45 | 20.45 | 18,143 | -0.05(-0.24%) |
Jun 22, 2018 | 20.57 | 20.57 | 20.49 | 20.50 | 3,100 | -0.03(-0.15%) |
Jun 21, 2018 | 20.50 | 20.53 | 20.50 | 20.53 | 3,386 | +0.03(+0.15%) |
Jun 20, 2018 | 20.52 | 20.53 | 20.50 | 20.50 | 6,518 | +0.04(+0.20%) |
Jun 19, 2018 | 20.46 | 20.48 | 20.45 | 20.46 | 11,406 | +0.00(+0.00%) |
Jun 18, 2018 | 20.42 | 20.46 | 20.42 | 20.46 | 1,866 | +0.07(+0.34%) |
Jun 15, 2018 | 20.46 | 20.39 | 20.39 | 9,431 | -0.03(-0.15%) | |
Jun 14, 2018 | 20.31 | 20.42 | 20.31 | 20.42 | 10,234 | +0.13(+0.64%) |
Jun 13, 2018 | 20.33 | 20.33 | 20.27 | 20.29 | 7,287 | +0.00(+0.00%) |
Jun 12, 2018 | 20.30 | 20.30 | 20.29 | 20.29 | 5,006 | +0.01(+0.05%) |
Jun 11, 2018 | 20.37 | 20.37 | 20.28 | 20.28 | 7,441 | +0.02(+0.10%) |
Jun 08, 2018 | 20.28 | 20.35 | 20.26 | 20.26 | 9,851 | -0.13(-0.64%) |
Jun 07, 2018 | 20.36 | 20.40 | 20.35 | 20.39 | 13,904 | +0.13(+0.64%) |
Jun 06, 2018 | 20.28 | 20.33 | 20.25 | 20.26 | 4,352 | -0.15(-0.73%) |
Jun 05, 2018 | 20.40 | 20.41 | 20.40 | 20.41 | 2,864 | +0.07(+0.34%) |
Jun 04, 2018 | 20.34 | 20.34 | 20.34 | 20.34 | 1,230 | -0.07(-0.34%) |
Jun 01, 2018 | 20.37 | 20.41 | 20.35 | 20.41 | 5,845 | -0.02(-0.10%) |
May 31, 2018 | 20.35 | 20.45 | 20.35 | 20.43 | 14,726 | +0.08(+0.39%) |
May 30, 2018 | 20.41 | 20.41 | 20.31 | 20.35 | 8,712 | -0.10(-0.49%) |
May 29, 2018 | 20.37 | 20.45 | 20.36 | 20.45 | 5,051 | +0.07(+0.34%) |
May 28, 2018 | 20.36 | 20.38 | 20.28 | 20.38 | 2,552 | +0.07(+0.34%) |
May 25, 2018 | 20.28 | 20.31 | 20.25 | 20.31 | 3,632 | -0.01(-0.05%) |
May 24, 2018 | 20.26 | 20.32 | 20.25 | 20.32 | 6,308 | +0.11(+0.54%) |
May 23, 2018 | 20.32 | 20.32 | 20.21 | 20.21 | 14,605 | +0.03(+0.15%) |
May 22, 2018 | 20.20 | 20.24 | 20.18 | 20.18 | 7,749 | -0.05(-0.25%) |
May 18, 2018 | 20.23 | 20.23 | 20.23 | 0 | +0.03(+0.15%) | |
May 17, 2018 | 20.14 | 20.20 | 20.13 | 20.20 | 3,599 | +0.07(+0.35%) |
May 16, 2018 | 20.22 | 20.24 | 20.12 | 20.13 | 9,848 | -0.06(-0.30%) |
May 15, 2018 | 20.23 | 20.23 | 20.19 | 20.19 | 11,522 | -0.11(-0.54%) |
May 14, 2018 | 20.30 | 20.30 | 20.29 | 20.30 | 5,664 | -0.03(-0.15%) |
May 11, 2018 | 20.33 | 20.33 | 20.32 | 20.33 | 2,162 | +0.08(+0.40%) |
May 10, 2018 | 20.30 | 20.30 | 20.25 | 20.25 | 5,549 | -0.03(-0.15%) |
May 09, 2018 | 20.25 | 20.29 | 20.24 | 20.28 | 14,623 | +0.01(+0.05%) |
May 08, 2018 | 20.27 | 20.29 | 20.27 | 20.27 | 3,079 | +0.00(+0.00%) |
May 07, 2018 | 20.36 | 20.36 | 20.25 | 20.27 | 17,675 | -0.06(-0.30%) |
May 04, 2018 | 20.34 | 20.34 | 20.33 | 20.33 | 966 | +0.06(+0.30%) |
May 03, 2018 | 20.34 | 20.34 | 20.27 | 20.27 | 2,861 | +0.02(+0.10%) |
May 02, 2018 | 20.31 | 20.32 | 20.24 | 20.25 | 3,569 | -0.03(-0.15%) |