Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.41 | 22.42 | 22.38 | 22.40 | 48,867 | +0.16(+0.72%) |
Jul 30, 2018 | 22.22 | 22.25 | 22.22 | 22.24 | 565 | +0.14(+0.64%) |
Jul 27, 2018 | 22.11 | 22.11 | 22.10 | 22.10 | 850 | +0.16(+0.71%) |
Jul 26, 2018 | 21.95 | 21.95 | 21.94 | 21.94 | 360 | +0.29(+1.32%) |
Jul 23, 2018 | 21.65 | 21.65 | 21.65 | 0 | +0.07(+0.31%) | |
Jul 20, 2018 | 21.58 | 21.59 | 21.58 | 21.59 | 1,271 | +0.21(+0.96%) |
Jul 19, 2018 | 21.38 | 21.39 | 21.38 | 21.38 | 5,546 | -0.26(-1.22%) |
Jul 17, 2018 | 21.64 | 21.64 | 21.64 | 22 | +0.30(+1.41%) | |
Jul 16, 2018 | 21.34 | 21.34 | 21.34 | 21.34 | 212 | -0.31(-1.43%) |
Jul 13, 2018 | 21.67 | 21.67 | 21.65 | 21.65 | 1,150 | -0.06(-0.27%) |
Jul 12, 2018 | 21.68 | 21.71 | 21.67 | 21.71 | 1,220 | +0.19(+0.90%) |
Jul 11, 2018 | 21.51 | 21.52 | 21.51 | 21.52 | 2,543 | -0.08(-0.37%) |
Jul 10, 2018 | 21.56 | 21.60 | 21.56 | 21.60 | 3,826 | +0.14(+0.67%) |
Jul 09, 2018 | 21.38 | 21.45 | 21.38 | 21.45 | 1,454 | +0.26(+1.23%) |
Jul 06, 2018 | 21.19 | 21.19 | 21.19 | 21.19 | 113 | +0.02(+0.09%) |
Jul 03, 2018 | 21.17 | 21.17 | 21.17 | 49 | +0.11(+0.54%) | |
Jul 02, 2018 | 21.06 | 21.06 | 21.06 | 21.06 | 2,539 | -0.07(-0.31%) |
Jun 29, 2018 | 21.13 | 21.13 | 21.13 | 21.13 | 243 | +0.53(+2.56%) |
Jun 28, 2018 | 20.62 | 20.73 | 20.59 | 20.60 | 2,184 | -0.27(-1.31%) |
Jun 27, 2018 | 21.09 | 21.09 | 20.87 | 20.87 | 2,496 | -0.40(-1.86%) |
Jun 26, 2018 | 21.26 | 21.27 | 21.26 | 21.27 | 3,849 | -0.01(-0.04%) |
Jun 25, 2018 | 21.28 | 21.28 | 21.28 | 21.28 | 642 | -0.24(-1.09%) |
Jun 22, 2018 | 21.48 | 21.51 | 21.48 | 21.51 | 4,507 | +0.14(+0.66%) |
Jun 21, 2018 | 21.37 | 21.37 | 21.37 | 21.37 | 212 | +0.01(+0.04%) |
Jun 20, 2018 | 21.36 | 21.36 | 21.36 | 21.36 | 531 | +0.16(+0.76%) |
Jun 19, 2018 | 21.20 | 21.20 | 21.20 | 21.20 | 160 | -0.19(-0.90%) |
Jun 18, 2018 | 21.39 | 21.39 | 21.39 | 21.39 | 1,186 | -0.04(-0.17%) |
Jun 15, 2018 | 21.43 | 21.43 | 21.43 | 21.43 | 920 | -0.14(-0.63%) |
Jun 14, 2018 | 21.57 | 21.57 | 21.57 | 21.57 | 267 | -0.21(-0.97%) |
Jun 13, 2018 | 21.78 | 21.78 | 21.78 | 21.78 | 140 | +0.03(+0.13%) |
Jun 12, 2018 | 21.75 | 21.75 | 21.75 | 21.75 | 1,172 | +0.07(+0.30%) |
Jun 11, 2018 | 21.69 | 21.69 | 21.65 | 21.68 | 3,721 | -0.02(-0.09%) |
Jun 08, 2018 | 21.62 | 21.70 | 21.62 | 21.70 | 418 | +0.24(+1.14%) |
Jun 07, 2018 | 21.58 | 21.58 | 21.46 | 21.46 | 837 | -0.17(-0.78%) |
Jun 06, 2018 | 21.63 | 213 | +0.23(+1.10%) | |||
Jun 04, 2018 | 21.39 | 21.39 | 21.39 | 10 | -0.16(-0.74%) | |
Jun 01, 2018 | 21.55 | 21.55 | 21.55 | 21.55 | 204 | +0.18(+0.84%) |
May 31, 2018 | 21.37 | 21.37 | 21.37 | 21.37 | 213 | +0.21(+0.97%) |
May 29, 2018 | 21.17 | 21.17 | 21.17 | 15 | +0.00(+0.00%) | |
May 25, 2018 | 21.17 | 21.17 | 21.17 | 0 | +0.36(+1.75%) | |
May 24, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 260 | -0.15(-0.71%) |
May 22, 2018 | 20.95 | 20.95 | 20.95 | 0 | +0.17(+0.84%) | |
May 21, 2018 | 20.81 | 20.81 | 20.78 | 20.78 | 579 | -0.45(-2.10%) |
May 17, 2018 | 21.22 | 21.22 | 21.22 | 252 | +0.02(+0.09%) | |
May 15, 2018 | 21.21 | 21.21 | 21.21 | 12 | -0.38(-1.74%) | |
May 14, 2018 | 21.59 | 21.59 | 21.58 | 21.58 | 1,780 | -0.07(-0.32%) |
May 11, 2018 | 21.65 | 21.65 | 21.65 | 21.65 | 261 | +0.03(+0.14%) |
May 09, 2018 | 21.62 | 21.62 | 21.62 | 0 | +0.00(+0.01%) | |
May 07, 2018 | 21.62 | 21.62 | 21.62 | 0 | -0.01(-0.06%) | |
May 04, 2018 | 21.63 | 21.63 | 21.63 | 21.63 | 1,087 | -0.05(-0.22%) |
May 03, 2018 | 21.82 | 21.82 | 21.67 | 21.67 | 440 | -0.28(-1.28%) |
May 02, 2018 | 21.96 | 21.96 | 21.96 | 21.96 | 724 | -0.01(-0.04%) |