Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.23 | 21.25 | 21.22 | 21.23 | 126,834 | +0.00(+0.00%) |
Jul 30, 2018 | 21.23 | 21.24 | 21.21 | 21.23 | 123,538 | +0.00(+0.00%) |
Jul 27, 2018 | 21.22 | 21.23 | 21.21 | 21.23 | 112,583 | +0.01(+0.04%) |
Jul 26, 2018 | 21.22 | 21.23 | 21.21 | 21.22 | 55,985 | +0.01(+0.04%) |
Jul 25, 2018 | 21.21 | 21.22 | 21.20 | 21.21 | 260,993 | +0.02(+0.10%) |
Jul 24, 2018 | 21.20 | 21.21 | 21.19 | 21.19 | 137,117 | +0.00(+0.02%) |
Jul 23, 2018 | 21.21 | 21.21 | 21.19 | 21.19 | 67,457 | -0.02(-0.08%) |
Jul 20, 2018 | 21.18 | 21.21 | 21.18 | 21.21 | 62,743 | -0.00(-0.00%) |
Jul 19, 2018 | 21.18 | 21.21 | 21.18 | 21.21 | 138,832 | +0.02(+0.08%) |
Jul 18, 2018 | 21.18 | 21.19 | 21.18 | 21.19 | 117,085 | +0.00(+0.00%) |
Jul 17, 2018 | 21.20 | 21.20 | 21.18 | 21.19 | 121,432 | -0.00(-0.02%) |
Jul 16, 2018 | 21.19 | 21.20 | 21.19 | 21.19 | 74,009 | +0.00(+0.00%) |
Jul 13, 2018 | 21.19 | 21.20 | 21.18 | 21.19 | 95,134 | +0.01(+0.04%) |
Jul 12, 2018 | 21.16 | 21.19 | 21.16 | 21.18 | 94,385 | +0.02(+0.10%) |
Jul 11, 2018 | 21.17 | 21.17 | 21.16 | 21.16 | 59,941 | -0.01(-0.06%) |
Jul 10, 2018 | 21.16 | 21.19 | 21.16 | 21.18 | 131,961 | +0.00(+0.02%) |
Jul 09, 2018 | 21.17 | 21.17 | 21.16 | 21.17 | 140,729 | +0.02(+0.08%) |
Jul 06, 2018 | 21.16 | 21.16 | 21.14 | 21.16 | 82,688 | +0.02(+0.08%) |
Jul 05, 2018 | 21.16 | 21.16 | 21.14 | 21.14 | 177,515 | -0.01(-0.04%) |
Jul 03, 2018 | 21.15 | 21.15 | 21.15 | 0 | -0.01(-0.04%) | |
Jul 02, 2018 | 21.15 | 21.16 | 21.14 | 21.16 | 167,125 | +0.02(+0.08%) |
Jun 29, 2018 | 21.15 | 21.16 | 21.13 | 21.14 | 538,443 | -0.01(-0.06%) |
Jun 28, 2018 | 21.14 | 21.16 | 21.14 | 21.15 | 142,945 | +0.00(+0.00%) |
Jun 27, 2018 | 21.15 | 21.15 | 21.14 | 21.15 | 109,386 | +0.00(+0.00%) |
Jun 26, 2018 | 21.14 | 21.15 | 21.12 | 21.15 | 80,848 | +0.01(+0.04%) |
Jun 25, 2018 | 21.15 | 21.15 | 21.14 | 21.14 | 108,072 | -0.01(-0.04%) |
Jun 22, 2018 | 21.15 | 21.16 | 21.13 | 21.15 | 132,483 | +0.01(+0.04%) |
Jun 21, 2018 | 21.15 | 21.16 | 21.14 | 21.14 | 219,677 | -0.01(-0.04%) |
Jun 20, 2018 | 21.16 | 21.16 | 21.15 | 21.15 | 73,525 | -0.01(-0.04%) |
Jun 19, 2018 | 21.15 | 21.17 | 21.14 | 21.16 | 177,806 | +0.01(+0.06%) |
Jun 18, 2018 | 21.14 | 21.15 | 21.13 | 21.15 | 323,881 | +0.00(+0.00%) |
Jun 15, 2018 | 21.15 | 21.15 | 21.15 | 176,274 | -0.00(-0.02%) | |
Jun 14, 2018 | 21.15 | 21.15 | 21.13 | 21.15 | 77,401 | +0.01(+0.04%) |
Jun 13, 2018 | 21.14 | 21.14 | 21.13 | 21.14 | 129,819 | +0.00(+0.00%) |
Jun 12, 2018 | 21.14 | 21.14 | 21.12 | 21.14 | 130,042 | +0.00(+0.00%) |
Jun 11, 2018 | 21.14 | 21.14 | 21.13 | 21.14 | 137,795 | +0.00(+0.00%) |
Jun 08, 2018 | 21.14 | 21.15 | 21.13 | 21.14 | 538,071 | +0.00(+0.00%) |
Jun 07, 2018 | 21.14 | 21.15 | 21.12 | 21.14 | 121,054 | +0.00(+0.00%) |
Jun 06, 2018 | 21.15 | 21.13 | 21.14 | 233,093 | +0.00(+0.00%) | |
Jun 05, 2018 | 21.14 | 21.15 | 21.13 | 21.14 | 181,310 | -0.00(-0.00%) |
Jun 04, 2018 | 21.14 | 21.14 | 21.13 | 21.14 | 217,548 | +0.00(+0.00%) |
Jun 01, 2018 | 21.15 | 21.15 | 21.12 | 21.14 | 466,686 | -0.00(-0.02%) |
May 31, 2018 | 21.15 | 21.15 | 21.14 | 21.15 | 204,276 | +0.00(+0.00%) |
May 30, 2018 | 21.15 | 21.15 | 21.14 | 21.15 | 104,153 | +0.00(+0.00%) |
May 29, 2018 | 21.15 | 21.15 | 21.14 | 21.15 | 206,831 | +0.00(+0.00%) |
May 25, 2018 | 21.15 | 21.15 | 21.15 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 21.15 | 21.15 | 21.14 | 21.15 | 80,917 | +0.01(+0.04%) |
May 23, 2018 | 21.15 | 21.15 | 21.14 | 21.15 | 158,522 | +0.00(+0.00%) |
May 22, 2018 | 21.13 | 21.15 | 21.13 | 21.15 | 136,063 | +0.01(+0.04%) |
May 21, 2018 | 21.15 | 21.15 | 21.14 | 21.14 | 55,630 | -0.01(-0.04%) |
May 18, 2018 | 21.15 | 21.16 | 21.14 | 21.15 | 702,941 | +0.00(+0.00%) |
May 17, 2018 | 21.14 | 21.16 | 21.14 | 21.15 | 423,192 | +0.00(+0.00%) |
May 16, 2018 | 21.15 | 21.19 | 21.13 | 21.15 | 451,844 | +0.00(+0.00%) |
May 15, 2018 | 21.15 | 21.15 | 21.12 | 21.15 | 161,906 | +0.01(+0.04%) |
May 14, 2018 | 21.15 | 21.15 | 21.14 | 21.14 | 99,353 | -0.01(-0.04%) |
May 11, 2018 | 21.15 | 21.15 | 21.14 | 21.15 | 172,002 | -0.00(-0.02%) |
May 10, 2018 | 21.15 | 21.16 | 21.13 | 21.15 | 131,105 | +0.02(+0.10%) |
May 09, 2018 | 21.15 | 21.15 | 21.13 | 21.13 | 245,905 | -0.00(-0.02%) |
May 08, 2018 | 21.13 | 21.14 | 21.12 | 21.13 | 163,274 | +0.00(+0.00%) |
May 07, 2018 | 21.13 | 21.14 | 21.12 | 21.13 | 120,671 | -0.00(-0.02%) |
May 04, 2018 | 21.13 | 21.15 | 21.13 | 21.14 | 116,690 | +0.00(+0.00%) |
May 03, 2018 | 21.13 | 21.14 | 21.11 | 21.14 | 438,528 | +0.02(+0.08%) |
May 02, 2018 | 21.13 | 21.14 | 21.12 | 21.12 | 157,904 | -0.01(-0.04%) |