Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.69 | 21.80 | 21.55 | 21.73 | 23,746 | +0.15(+0.68%) |
Jul 30, 2018 | 22.08 | 22.09 | 21.50 | 21.58 | 31,966 | -0.42(-1.92%) |
Jul 27, 2018 | 22.63 | 22.63 | 21.97 | 22.00 | 10,489 | -0.54(-2.40%) |
Jul 26, 2018 | 22.54 | 22.60 | 22.45 | 22.54 | 20,980 | -0.14(-0.61%) |
Jul 25, 2018 | 22.36 | 22.68 | 22.36 | 22.68 | 12,303 | +0.32(+1.45%) |
Jul 24, 2018 | 22.54 | 22.72 | 22.25 | 22.36 | 20,385 | -0.15(-0.65%) |
Jul 23, 2018 | 22.45 | 22.51 | 22.34 | 22.51 | 12,978 | +0.04(+0.18%) |
Jul 20, 2018 | 22.60 | 22.60 | 22.47 | 22.47 | 19,397 | -0.10(-0.44%) |
Jul 19, 2018 | 22.36 | 22.59 | 22.36 | 22.56 | 9,911 | -0.03(-0.13%) |
Jul 18, 2018 | 22.65 | 22.65 | 22.50 | 22.59 | 12,451 | -0.02(-0.11%) |
Jul 17, 2018 | 22.37 | 22.65 | 22.37 | 22.62 | 12,760 | +0.10(+0.46%) |
Jul 16, 2018 | 22.55 | 22.55 | 22.45 | 22.52 | 20,633 | +0.05(+0.21%) |
Jul 13, 2018 | 22.51 | 22.47 | 22.47 | 10,511 | -0.04(-0.19%) | |
Jul 12, 2018 | 22.36 | 22.57 | 22.36 | 22.51 | 14,699 | +0.18(+0.81%) |
Jul 11, 2018 | 22.25 | 22.38 | 22.19 | 22.33 | 10,990 | -0.01(-0.04%) |
Jul 10, 2018 | 22.41 | 22.47 | 22.29 | 22.34 | 22,266 | -0.10(-0.44%) |
Jul 09, 2018 | 22.54 | 22.54 | 22.28 | 22.44 | 20,475 | +0.10(+0.44%) |
Jul 06, 2018 | 22.18 | 22.34 | 22.13 | 22.34 | 13,041 | +0.29(+1.34%) |
Jul 05, 2018 | 21.83 | 22.04 | 21.82 | 22.04 | 12,933 | +0.21(+0.96%) |
Jul 03, 2018 | 21.83 | 21.83 | 21.83 | 0 | -0.06(-0.29%) | |
Jul 02, 2018 | 21.75 | 21.84 | 21.67 | 21.90 | 18,267 | +0.04(+0.18%) |
Jun 29, 2018 | 21.99 | 22.01 | 21.86 | 21.86 | 13,042 | +0.06(+0.27%) |
Jun 28, 2018 | 21.57 | 21.84 | 21.52 | 21.80 | 6,971 | +0.08(+0.36%) |
Jun 27, 2018 | 22.08 | 22.08 | 21.66 | 21.72 | 11,264 | -0.22(-0.98%) |
Jun 26, 2018 | 21.86 | 22.00 | 21.86 | 21.94 | 20,778 | +0.09(+0.40%) |
Jun 25, 2018 | 22.21 | 22.24 | 21.72 | 21.85 | 19,650 | -0.48(-2.16%) |
Jun 22, 2018 | 22.50 | 22.50 | 22.23 | 22.33 | 23,734 | +0.04(+0.20%) |
Jun 21, 2018 | 22.54 | 22.54 | 22.25 | 22.28 | 22,674 | -0.20(-0.90%) |
Jun 20, 2018 | 22.50 | 22.54 | 22.36 | 22.49 | 16,021 | +0.14(+0.62%) |
Jun 19, 2018 | 22.31 | 22.36 | 22.14 | 22.35 | 13,282 | -0.11(-0.50%) |
Jun 18, 2018 | 22.30 | 22.47 | 22.18 | 22.46 | 24,260 | +0.11(+0.51%) |
Jun 15, 2018 | 22.41 | 22.32 | 22.35 | 18,634 | +0.03(+0.12%) | |
Jun 14, 2018 | 22.27 | 22.38 | 22.19 | 22.32 | 22,468 | +0.20(+0.90%) |
Jun 13, 2018 | 22.24 | 22.24 | 22.03 | 22.12 | 20,768 | -0.07(-0.31%) |
Jun 12, 2018 | 22.11 | 22.23 | 22.01 | 22.19 | 19,181 | +0.19(+0.87%) |
Jun 11, 2018 | 21.98 | 22.01 | 21.90 | 22.00 | 10,859 | +0.11(+0.48%) |
Jun 08, 2018 | 21.69 | 21.90 | 21.69 | 21.89 | 21,644 | +0.17(+0.80%) |
Jun 07, 2018 | 21.83 | 21.90 | 21.65 | 21.72 | 18,057 | -0.10(-0.47%) |
Jun 06, 2018 | 21.69 | 21.85 | 21.69 | 21.82 | 9,969 | +0.15(+0.70%) |
Jun 05, 2018 | 21.64 | 21.75 | 21.59 | 21.67 | 14,798 | +0.13(+0.59%) |
Jun 04, 2018 | 21.38 | 21.56 | 21.32 | 21.54 | 18,354 | +0.28(+1.34%) |
Jun 01, 2018 | 21.12 | 21.26 | 21.11 | 21.26 | 12,182 | +0.30(+1.45%) |
May 31, 2018 | 21.00 | 21.03 | 20.88 | 20.95 | 8,275 | -0.01(-0.05%) |
May 30, 2018 | 20.79 | 21.01 | 20.74 | 20.96 | 11,444 | +0.27(+1.28%) |
May 29, 2018 | 20.77 | 20.81 | 20.64 | 20.70 | 26,629 | -0.08(-0.38%) |
May 25, 2018 | 20.78 | 20.78 | 20.78 | 0 | +0.09(+0.43%) | |
May 24, 2018 | 20.67 | 20.76 | 20.54 | 20.69 | 17,738 | +0.02(+0.10%) |
May 23, 2018 | 20.36 | 20.67 | 20.36 | 20.67 | 5,297 | +0.25(+1.20%) |
May 22, 2018 | 20.62 | 20.65 | 20.42 | 20.42 | 10,290 | -0.11(-0.53%) |
May 21, 2018 | 20.55 | 20.58 | 20.51 | 20.53 | 13,152 | +0.10(+0.49%) |
May 18, 2018 | 20.43 | 20.47 | 20.37 | 20.43 | 12,531 | -0.00(-0.01%) |
May 17, 2018 | 20.49 | 20.53 | 20.39 | 20.43 | 10,941 | -0.01(-0.05%) |
May 16, 2018 | 20.34 | 20.51 | 20.34 | 20.44 | 9,857 | +0.19(+0.95%) |
May 15, 2018 | 20.21 | 20.26 | 20.14 | 20.25 | 7,293 | -0.17(-0.84%) |
May 14, 2018 | 20.46 | 20.53 | 20.37 | 20.42 | 12,447 | -0.03(-0.14%) |
May 11, 2018 | 20.42 | 20.47 | 20.31 | 20.45 | 5,944 | +0.07(+0.33%) |
May 10, 2018 | 20.40 | 20.42 | 20.32 | 20.39 | 7,269 | +0.10(+0.49%) |
May 09, 2018 | 20.08 | 20.29 | 20.06 | 20.29 | 6,650 | +0.19(+0.93%) |
May 08, 2018 | 20.02 | 20.11 | 19.95 | 20.10 | 5,556 | +0.12(+0.59%) |
May 07, 2018 | 19.88 | 20.07 | 19.88 | 19.98 | 9,934 | +0.09(+0.44%) |
May 04, 2018 | 19.68 | 19.97 | 19.61 | 19.89 | 4,641 | +0.22(+1.10%) |
May 03, 2018 | 19.69 | 19.69 | 19.53 | 19.68 | 5,747 | -0.11(-0.55%) |
May 02, 2018 | 19.81 | 19.83 | 19.74 | 19.79 | 3,999 | -0.06(-0.30%) |