Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.42 | 20.42 | 20.38 | 20.40 | 1,202 | +0.00(+0.00%) |
Jul 30, 2018 | 20.47 | 20.47 | 20.40 | 20.40 | 7,200 | -0.08(-0.39%) |
Jul 27, 2018 | 20.43 | 20.48 | 20.43 | 20.48 | 2,231 | +0.04(+0.20%) |
Jul 26, 2018 | 20.45 | 20.45 | 20.44 | 20.44 | 700 | +0.04(+0.20%) |
Jul 25, 2018 | 20.26 | 20.40 | 20.26 | 20.40 | 2,055 | +0.09(+0.44%) |
Jul 24, 2018 | 20.33 | 20.33 | 20.31 | 20.31 | 200 | -0.03(-0.15%) |
Jul 23, 2018 | 20.31 | 20.34 | 20.30 | 20.34 | 1,783 | +0.01(+0.05%) |
Jul 20, 2018 | 20.49 | 20.49 | 20.33 | 20.33 | 13,500 | -0.04(-0.20%) |
Jul 19, 2018 | 20.35 | 20.37 | 20.35 | 20.37 | 2,500 | -0.01(-0.05%) |
Jul 18, 2018 | 20.40 | 20.40 | 20.38 | 20.38 | 1,900 | -0.02(-0.10%) |
Jul 17, 2018 | 20.43 | 20.43 | 20.35 | 20.40 | 1,365 | +0.00(+0.00%) |
Jul 16, 2018 | 20.49 | 20.49 | 20.36 | 20.40 | 5,649 | -0.03(-0.15%) |
Jul 13, 2018 | 20.44 | 20.44 | 20.43 | 20.43 | 3,000 | +0.11(+0.54%) |
Jul 12, 2018 | 20.32 | 20.33 | 20.31 | 20.32 | 3,547 | +0.01(+0.05%) |
Jul 11, 2018 | 20.41 | 20.41 | 20.30 | 20.31 | 3,050 | -0.06(-0.29%) |
Jul 10, 2018 | 20.33 | 20.37 | 20.32 | 20.37 | 9,200 | +0.01(+0.05%) |
Jul 09, 2018 | 20.35 | 20.36 | 20.35 | 20.36 | 3,324 | +0.03(+0.15%) |
Jul 06, 2018 | 20.19 | 20.33 | 20.19 | 20.33 | 1,706 | +0.22(+1.09%) |
Jul 05, 2018 | 20.13 | 20.14 | 20.11 | 20.11 | 4,874 | -0.08(-0.40%) |
Jul 04, 2018 | 20.19 | 20.19 | 19.93 | 20.19 | 4,510 | +0.17(+0.85%) |
Jul 03, 2018 | 20.00 | 20.04 | 19.86 | 20.02 | 11,558 | +0.09(+0.45%) |
Jun 29, 2018 | 19.93 | 19.93 | 19.93 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 19.93 | 19.96 | 19.92 | 19.93 | 8,300 | +0.00(+0.00%) |
Jun 27, 2018 | 20.06 | 20.06 | 19.91 | 19.93 | 7,186 | -0.03(-0.15%) |
Jun 26, 2018 | 19.95 | 19.97 | 19.94 | 19.96 | 4,548 | -0.01(-0.05%) |
Jun 25, 2018 | 20.09 | 20.09 | 19.95 | 19.97 | 9,625 | -0.16(-0.79%) |
Jun 22, 2018 | 20.15 | 20.02 | 20.13 | 8,635 | +0.11(+0.55%) | |
Jun 21, 2018 | 19.95 | 20.02 | 19.95 | 20.02 | 6,450 | +0.05(+0.25%) |
Jun 20, 2018 | 19.85 | 19.98 | 19.85 | 19.97 | 5,439 | +0.10(+0.50%) |
Jun 19, 2018 | 19.86 | 19.87 | 19.86 | 19.87 | 3,300 | -0.05(-0.25%) |
Jun 18, 2018 | 19.95 | 19.95 | 19.89 | 19.92 | 20,898 | -0.10(-0.50%) |
Jun 15, 2018 | 20.02 | 20.02 | 20.02 | 20.02 | 500 | +0.05(+0.25%) |
Jun 14, 2018 | 20.07 | 20.07 | 19.97 | 19.97 | 1,400 | -0.06(-0.30%) |
Jun 13, 2018 | 20.03 | 20.03 | 20.03 | 20.03 | 200 | -0.03(-0.15%) |
Jun 12, 2018 | 20.15 | 20.15 | 20.05 | 20.06 | 2,506 | -0.11(-0.55%) |
Jun 11, 2018 | 20.18 | 20.18 | 20.15 | 20.17 | 1,719 | -0.02(-0.10%) |
Jun 08, 2018 | 20.19 | 20.19 | 20.19 | 20.19 | 600 | +0.04(+0.20%) |
Jun 07, 2018 | 20.16 | 20.20 | 20.15 | 20.15 | 1,155 | -0.08(-0.40%) |
Jun 06, 2018 | 20.30 | 20.30 | 20.30 | 20.23 | 1,337 | -0.07(-0.34%) |
Jun 05, 2018 | 20.28 | 20.30 | 20.28 | 20.30 | 1,100 | +0.04(+0.20%) |
Jun 04, 2018 | 20.34 | 20.34 | 20.26 | 20.26 | 800 | +0.01(+0.05%) |
Jun 01, 2018 | 20.33 | 20.33 | 20.23 | 20.25 | 6,957 | -0.07(-0.34%) |
May 31, 2018 | 20.35 | 20.35 | 20.29 | 20.32 | 1,168 | -0.10(-0.49%) |
May 30, 2018 | 20.36 | 20.44 | 20.36 | 20.42 | 1,105 | -0.01(-0.05%) |
May 29, 2018 | 20.47 | 20.47 | 20.42 | 20.43 | 1,607 | -0.07(-0.34%) |
May 28, 2018 | 20.24 | 20.51 | 20.24 | 20.50 | 1,900 | +0.00(+0.00%) |
May 25, 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 185 | +0.00(+0.00%) |
May 24, 2018 | 20.46 | 20.50 | 20.46 | 20.50 | 4,710 | +0.04(+0.20%) |
May 23, 2018 | 20.35 | 20.46 | 20.34 | 20.46 | 2,500 | +0.13(+0.64%) |
May 22, 2018 | 20.30 | 20.36 | 20.30 | 20.33 | 10,130 | +0.08(+0.40%) |
May 18, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.01(+0.05%) | |
May 17, 2018 | 20.30 | 20.30 | 20.24 | 20.24 | 1,805 | -0.10(-0.49%) |
May 16, 2018 | 20.34 | 20.35 | 20.34 | 20.34 | 321 | +0.06(+0.30%) |
May 15, 2018 | 20.25 | 20.28 | 20.25 | 20.28 | 375 | -0.13(-0.64%) |
May 14, 2018 | 20.57 | 20.57 | 20.41 | 20.41 | 1,989 | -0.06(-0.29%) |
May 11, 2018 | 20.45 | 20.49 | 20.45 | 20.47 | 1,341 | +0.06(+0.29%) |
May 10, 2018 | 20.38 | 20.47 | 20.36 | 20.41 | 7,135 | +0.33(+1.64%) |
May 09, 2018 | 20.09 | 20.09 | 20.06 | 20.08 | 808 | -0.03(-0.15%) |
May 08, 2018 | 20.16 | 20.16 | 20.06 | 20.11 | 3,710 | -0.22(-1.08%) |
May 07, 2018 | 20.33 | 20.33 | 20.33 | 20.33 | 356 | -0.03(-0.15%) |
May 04, 2018 | 20.36 | 20.36 | 20.36 | 20.36 | 250 | +0.00(+0.00%) |
May 03, 2018 | 20.36 | 20.39 | 20.36 | 20.36 | 2,305 | -0.07(-0.34%) |
May 02, 2018 | 20.41 | 20.43 | 20.40 | 20.43 | 4,933 | -0.10(-0.49%) |