Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.90 | 22.03 | 20.82 | 21.14 | 26,976 | +0.38(+1.81%) |
Jul 30, 2018 | 20.20 | 22.12 | 20.14 | 20.76 | 30,634 | +0.62(+3.10%) |
Jul 27, 2018 | 20.83 | 20.83 | 19.66 | 20.14 | 29,718 | -0.96(-4.54%) |
Jul 26, 2018 | 21.24 | 21.32 | 20.83 | 21.09 | 46,644 | -0.12(-0.56%) |
Jul 25, 2018 | 21.02 | 21.32 | 20.68 | 21.21 | 11,921 | +0.01(+0.04%) |
Jul 24, 2018 | 21.32 | 21.35 | 20.96 | 21.20 | 31,411 | -0.06(-0.28%) |
Jul 23, 2018 | 21.56 | 21.81 | 20.96 | 21.26 | 25,374 | -0.08(-0.36%) |
Jul 20, 2018 | 21.24 | 21.43 | 20.94 | 21.34 | 18,190 | +0.06(+0.28%) |
Jul 19, 2018 | 21.26 | 21.41 | 21.26 | 21.28 | 12,862 | -0.03(-0.12%) |
Jul 18, 2018 | 20.99 | 21.40 | 20.99 | 21.31 | 33,703 | +0.11(+0.52%) |
Jul 17, 2018 | 21.04 | 21.27 | 20.64 | 21.20 | 20,536 | +0.18(+0.85%) |
Jul 16, 2018 | 21.03 | 21.18 | 20.66 | 21.02 | 25,528 | +0.05(+0.24%) |
Jul 13, 2018 | 21.21 | 21.32 | 20.92 | 20.97 | 12,097 | -0.24(-1.12%) |
Jul 12, 2018 | 21.21 | 21.27 | 20.86 | 21.21 | 39,695 | +0.03(+0.12%) |
Jul 11, 2018 | 21.26 | 21.44 | 20.89 | 21.18 | 19,180 | -0.09(-0.40%) |
Jul 10, 2018 | 21.29 | 21.34 | 21.08 | 21.26 | 17,102 | -0.03(-0.16%) |
Jul 09, 2018 | 21.34 | 21.34 | 20.81 | 21.30 | 28,640 | +0.01(+0.04%) |
Jul 06, 2018 | 21.36 | 21.36 | 21.22 | 21.29 | 21,492 | +0.21(+1.01%) |
Jul 05, 2018 | 20.99 | 21.43 | 20.99 | 21.08 | 17,486 | +0.17(+0.81%) |
Jul 03, 2018 | 20.91 | 20.91 | 20.91 | 0 | +0.03(+0.12%) | |
Jul 02, 2018 | 20.49 | 21.01 | 20.40 | 20.88 | 20,442 | +0.24(+1.16%) |
Jun 29, 2018 | 20.87 | 21.20 | 20.61 | 20.64 | 27,218 | -0.23(-1.10%) |
Jun 28, 2018 | 20.93 | 21.17 | 20.58 | 20.87 | 27,995 | -0.01(-0.04%) |
Jun 27, 2018 | 21.27 | 21.51 | 20.82 | 20.88 | 31,177 | -0.43(-2.04%) |
Jun 26, 2018 | 21.38 | 21.56 | 21.21 | 21.32 | 32,791 | -0.05(-0.24%) |
Jun 25, 2018 | 21.35 | 21.41 | 21.17 | 21.37 | 32,338 | +0.02(+0.08%) |
Jun 22, 2018 | 21.33 | 21.67 | 20.95 | 21.35 | 143,056 | +0.01(+0.04%) |
Jun 21, 2018 | 21.12 | 21.44 | 21.03 | 21.34 | 38,216 | +0.20(+0.93%) |
Jun 20, 2018 | 21.08 | 21.51 | 21.08 | 21.15 | 56,313 | +0.06(+0.28%) |
Jun 19, 2018 | 20.87 | 21.29 | 20.87 | 21.09 | 50,000 | +0.15(+0.73%) |
Jun 18, 2018 | 21.59 | 21.59 | 20.87 | 20.93 | 50,594 | -0.21(-1.01%) |
Jun 15, 2018 | 21.26 | 20.58 | 21.15 | 69,435 | +0.56(+2.73%) | |
Jun 14, 2018 | 21.28 | 21.28 | 20.36 | 20.58 | 59,790 | -0.32(-1.55%) |
Jun 13, 2018 | 21.13 | 21.54 | 20.90 | 20.91 | 33,440 | -0.18(-0.85%) |
Jun 12, 2018 | 21.27 | 21.89 | 20.96 | 21.09 | 18,568 | -0.13(-0.60%) |
Jun 11, 2018 | 21.27 | 21.41 | 21.03 | 21.21 | 18,500 | -0.05(-0.24%) |
Jun 08, 2018 | 21.32 | 21.55 | 21.14 | 21.26 | 31,059 | -0.09(-0.40%) |
Jun 07, 2018 | 21.70 | 21.86 | 21.32 | 21.35 | 18,281 | -0.37(-1.69%) |
Jun 06, 2018 | 21.54 | 21.86 | 21.38 | 21.72 | 29,314 | +0.17(+0.79%) |
Jun 05, 2018 | 21.05 | 21.65 | 20.95 | 21.55 | 43,128 | +0.51(+2.43%) |
Jun 04, 2018 | 20.97 | 21.17 | 20.78 | 21.03 | 19,061 | +0.09(+0.41%) |
Jun 01, 2018 | 20.73 | 21.09 | 20.72 | 20.95 | 38,388 | +0.32(+1.53%) |
May 31, 2018 | 20.77 | 21.13 | 20.58 | 20.63 | 54,826 | -0.14(-0.70%) |
May 30, 2018 | 20.46 | 20.93 | 20.46 | 20.78 | 140,245 | +0.42(+2.05%) |
May 29, 2018 | 20.59 | 20.85 | 20.35 | 20.36 | 40,316 | -0.31(-1.48%) |
May 25, 2018 | 20.67 | 20.67 | 20.67 | 0 | +0.07(+0.33%) | |
May 24, 2018 | 20.61 | 20.94 | 20.47 | 20.60 | 70,986 | -0.01(-0.04%) |
May 23, 2018 | 20.84 | 21.21 | 20.35 | 20.61 | 53,618 | -0.25(-1.18%) |
May 22, 2018 | 20.75 | 21.07 | 20.46 | 20.86 | 39,795 | +0.17(+0.82%) |
May 21, 2018 | 20.40 | 20.69 | 20.40 | 20.69 | 44,524 | +0.29(+1.42%) |
May 18, 2018 | 20.35 | 20.66 | 19.97 | 20.40 | 38,087 | +0.16(+0.80%) |
May 17, 2018 | 20.06 | 20.36 | 20.06 | 20.23 | 45,161 | +0.16(+0.81%) |
May 16, 2018 | 19.97 | 20.11 | 19.89 | 20.07 | 73,142 | +0.11(+0.55%) |
May 15, 2018 | 19.89 | 20.06 | 19.46 | 19.96 | 34,917 | +0.09(+0.43%) |
May 14, 2018 | 19.80 | 20.00 | 19.69 | 19.88 | 35,652 | +0.07(+0.34%) |
May 11, 2018 | 19.60 | 19.82 | 19.47 | 19.81 | 163,068 | +0.24(+1.22%) |
May 10, 2018 | 19.58 | 19.91 | 19.51 | 19.57 | 23,031 | +0.00(+0.00%) |
May 09, 2018 | 19.59 | 19.94 | 19.51 | 19.57 | 32,614 | -0.02(-0.09%) |
May 08, 2018 | 19.60 | 19.73 | 19.03 | 19.59 | 44,554 | +0.01(+0.04%) |
May 07, 2018 | 19.71 | 19.88 | 19.52 | 19.58 | 101,906 | -0.01(-0.04%) |
May 04, 2018 | 19.34 | 19.83 | 19.07 | 19.59 | 60,247 | +0.23(+1.19%) |
May 03, 2018 | 19.53 | 19.71 | 19.28 | 19.36 | 43,266 | -0.23(-1.17%) |
May 02, 2018 | 19.85 | 20.01 | 19.54 | 19.59 | 198,835 | -0.26(-1.29%) |