Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.72 | 21.79 | 21.66 | 21.79 | 8,436 | +0.20(+0.92%) |
Jul 30, 2018 | 21.66 | 21.67 | 21.59 | 21.59 | 13,606 | -0.03(-0.13%) |
Jul 27, 2018 | 21.63 | 21.63 | 21.58 | 21.62 | 39,491 | -0.11(-0.52%) |
Jul 26, 2018 | 21.67 | 21.75 | 21.67 | 21.73 | 2,659 | +0.19(+0.88%) |
Jul 25, 2018 | 21.44 | 21.58 | 21.44 | 21.54 | 5,703 | +0.10(+0.49%) |
Jul 24, 2018 | 21.58 | 21.58 | 21.44 | 21.44 | 2,830 | +0.01(+0.07%) |
Jul 23, 2018 | 21.41 | 21.44 | 21.32 | 21.43 | 37,537 | +0.06(+0.29%) |
Jul 20, 2018 | 21.38 | 21.48 | 21.36 | 21.36 | 20,758 | -0.07(-0.31%) |
Jul 19, 2018 | 21.42 | 21.54 | 21.42 | 21.43 | 20,626 | -0.10(-0.48%) |
Jul 18, 2018 | 21.43 | 21.54 | 21.38 | 21.54 | 13,978 | +0.03(+0.15%) |
Jul 17, 2018 | 21.34 | 21.54 | 21.34 | 21.50 | 10,442 | +0.05(+0.24%) |
Jul 16, 2018 | 21.43 | 21.47 | 21.41 | 21.45 | 9,984 | -0.07(-0.33%) |
Jul 13, 2018 | 21.49 | 21.53 | 21.48 | 21.52 | 4,420 | +0.05(+0.24%) |
Jul 12, 2018 | 21.46 | 21.47 | 21.37 | 21.47 | 5,422 | +0.08(+0.35%) |
Jul 11, 2018 | 21.40 | 21.42 | 21.34 | 21.39 | 11,301 | -0.16(-0.75%) |
Jul 10, 2018 | 21.42 | 21.55 | 21.42 | 21.55 | 7,368 | +0.17(+0.77%) |
Jul 09, 2018 | 21.42 | 21.51 | 21.36 | 21.39 | 18,950 | +0.27(+1.28%) |
Jul 05, 2018 | 21.12 | 21.12 | 21.12 | 92 | +0.13(+0.63%) | |
Jul 03, 2018 | 20.99 | 20.99 | 20.99 | 0 | +0.03(+0.14%) | |
Jul 02, 2018 | 20.86 | 20.96 | 20.86 | 20.96 | 2,132 | -0.02(-0.09%) |
Jun 29, 2018 | 20.97 | 21.11 | 20.97 | 20.98 | 4,679 | +0.06(+0.27%) |
Jun 28, 2018 | 20.87 | 20.93 | 20.86 | 20.92 | 4,465 | -0.02(-0.09%) |
Jun 27, 2018 | 21.20 | 21.20 | 20.92 | 20.94 | 8,518 | -0.15(-0.72%) |
Jun 26, 2018 | 21.03 | 21.10 | 20.96 | 21.09 | 30,883 | +0.09(+0.45%) |
Jun 25, 2018 | 21.04 | 21.04 | 20.84 | 21.00 | 2,154 | -0.26(-1.21%) |
Jun 22, 2018 | 21.22 | 21.26 | 21.22 | 21.25 | 1,698 | +0.15(+0.72%) |
Jun 21, 2018 | 21.10 | 21.15 | 21.09 | 21.10 | 6,610 | -0.14(-0.68%) |
Jun 20, 2018 | 21.16 | 21.24 | 21.16 | 21.24 | 26,633 | +0.10(+0.49%) |
Jun 19, 2018 | 21.09 | 21.20 | 21.06 | 21.14 | 5,945 | -0.07(-0.34%) |
Jun 18, 2018 | 21.24 | 21.24 | 21.18 | 21.21 | 4,780 | -0.02(-0.08%) |
Jun 15, 2018 | 21.28 | 21.28 | 21.23 | 5,417 | -0.05(-0.24%) | |
Jun 14, 2018 | 21.30 | 21.33 | 21.28 | 21.28 | 4,980 | -0.05(-0.22%) |
Jun 13, 2018 | 21.48 | 21.48 | 21.33 | 21.33 | 21,024 | -0.05(-0.22%) |
Jun 12, 2018 | 21.34 | 21.41 | 21.34 | 21.38 | 11,429 | -0.01(-0.04%) |
Jun 11, 2018 | 21.33 | 21.41 | 21.31 | 21.39 | 6,160 | +0.10(+0.47%) |
Jun 08, 2018 | 21.22 | 21.29 | 21.21 | 21.29 | 4,007 | +0.03(+0.13%) |
Jun 07, 2018 | 21.26 | 21.26 | 21.26 | 21.26 | 779 | +0.10(+0.46%) |
Jun 06, 2018 | 21.16 | 21.16 | 13,103 | +0.12(+0.58%) | ||
Jun 05, 2018 | 20.95 | 21.05 | 20.95 | 21.04 | 2,632 | +0.07(+0.32%) |
Jun 01, 2018 | 20.97 | 20.97 | 20.97 | 0 | +0.16(+0.77%) | |
May 31, 2018 | 20.83 | 20.88 | 20.72 | 20.81 | 20,629 | -0.14(-0.65%) |
May 30, 2018 | 20.85 | 20.95 | 20.71 | 20.95 | 7,300 | +0.33(+1.58%) |
May 29, 2018 | 20.76 | 20.79 | 20.60 | 20.62 | 12,436 | -0.23(-1.09%) |
May 25, 2018 | 20.85 | 20.85 | 20.85 | 0 | -0.04(-0.18%) | |
May 24, 2018 | 20.87 | 20.90 | 20.87 | 20.89 | 1,633 | +0.07(+0.32%) |
May 23, 2018 | 20.84 | 20.85 | 20.82 | 20.82 | 6,483 | -0.13(-0.63%) |
May 22, 2018 | 20.95 | 21.04 | 20.95 | 20.95 | 9,917 | +0.06(+0.27%) |
May 21, 2018 | 20.99 | 20.99 | 20.89 | 20.89 | 3,936 | +0.08(+0.36%) |
May 18, 2018 | 20.72 | 20.92 | 20.72 | 20.82 | 11,523 | -0.08(-0.41%) |
May 17, 2018 | 20.92 | 20.92 | 20.84 | 20.90 | 7,067 | +0.04(+0.18%) |
May 16, 2018 | 20.83 | 20.92 | 20.82 | 20.87 | 17,488 | +0.11(+0.55%) |
May 15, 2018 | 20.73 | 20.78 | 20.66 | 20.75 | 9,342 | -0.10(-0.50%) |
May 14, 2018 | 20.93 | 20.93 | 20.86 | 20.86 | 13,516 | +0.04(+0.18%) |
May 11, 2018 | 20.90 | 20.90 | 20.81 | 20.82 | 9,696 | +0.05(+0.22%) |
May 10, 2018 | 20.52 | 20.78 | 20.52 | 20.77 | 5,527 | +0.18(+0.90%) |
May 09, 2018 | 20.55 | 20.68 | 20.55 | 20.59 | 6,155 | +0.24(+1.18%) |
May 08, 2018 | 20.43 | 20.50 | 20.35 | 20.35 | 20,148 | -0.09(-0.46%) |
May 07, 2018 | 20.46 | 20.58 | 20.44 | 20.44 | 4,359 | -0.09(-0.42%) |
May 04, 2018 | 20.51 | 20.53 | 20.51 | 20.53 | 566 | +0.35(+1.76%) |
May 03, 2018 | 20.12 | 20.18 | 20.05 | 20.17 | 7,634 | -0.19(-0.92%) |
May 02, 2018 | 20.25 | 20.43 | 18.32 | 20.36 | 7,723 | +0.01(+0.06%) |