Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.08 | 20.14 | 19.91 | 19.94 | 59,839 | -0.06(-0.29%) |
Jul 30, 2018 | 20.06 | 20.11 | 19.98 | 20.00 | 60,459 | -0.05(-0.25%) |
Jul 27, 2018 | 20.11 | 20.18 | 20.04 | 20.05 | 29,661 | -0.03(-0.17%) |
Jul 26, 2018 | 20.08 | 20.16 | 20.08 | 20.08 | 17,735 | +0.00(+0.00%) |
Jul 25, 2018 | 20.11 | 20.11 | 20.05 | 20.08 | 29,077 | -0.02(-0.08%) |
Jul 24, 2018 | 20.11 | 20.14 | 20.06 | 20.10 | 51,113 | +0.08(+0.38%) |
Jul 23, 2018 | 20.04 | 20.04 | 20.01 | 20.02 | 60,269 | -0.03(-0.17%) |
Jul 20, 2018 | 20.06 | 20.06 | 20.01 | 20.06 | 74,614 | +0.01(+0.04%) |
Jul 19, 2018 | 20.02 | 20.05 | 20.00 | 20.05 | 41,162 | +0.07(+0.34%) |
Jul 18, 2018 | 20.10 | 20.10 | 19.98 | 19.98 | 65,788 | -0.12(-0.58%) |
Jul 17, 2018 | 20.21 | 20.21 | 20.07 | 20.10 | 32,897 | -0.12(-0.58%) |
Jul 16, 2018 | 20.27 | 20.27 | 20.15 | 20.21 | 29,779 | -0.05(-0.25%) |
Jul 13, 2018 | 20.27 | 20.30 | 20.21 | 20.27 | 88,461 | +0.01(+0.04%) |
Jul 12, 2018 | 20.28 | 20.21 | 20.26 | 45,990 | -0.00(-0.02%) | |
Jul 11, 2018 | 20.31 | 20.32 | 20.22 | 20.26 | 35,169 | -0.05(-0.23%) |
Jul 10, 2018 | 20.31 | 20.31 | 20.26 | 20.31 | 29,713 | -0.02(-0.08%) |
Jul 09, 2018 | 20.32 | 20.35 | 20.23 | 20.32 | 125,094 | +0.07(+0.35%) |
Jul 06, 2018 | 20.26 | 20.29 | 20.22 | 20.25 | 59,212 | -0.02(-0.08%) |
Jul 05, 2018 | 20.27 | 20.22 | 20.27 | 51,735 | -0.00(-0.02%) | |
Jul 03, 2018 | 20.27 | 20.27 | 20.27 | 0 | +0.13(+0.62%) | |
Jul 02, 2018 | 20.11 | 20.30 | 20.09 | 20.15 | 69,367 | +0.05(+0.25%) |
Jun 29, 2018 | 20.15 | 20.19 | 20.09 | 20.10 | 60,259 | +0.05(+0.25%) |
Jun 28, 2018 | 20.15 | 20.15 | 20.00 | 20.05 | 51,086 | -0.08(-0.42%) |
Jun 27, 2018 | 20.15 | 20.15 | 20.11 | 20.13 | 33,696 | +0.03(+0.15%) |
Jun 26, 2018 | 20.11 | 20.12 | 20.06 | 20.10 | 39,085 | +0.02(+0.10%) |
Jun 25, 2018 | 20.15 | 20.15 | 20.06 | 20.08 | 33,944 | -0.07(-0.33%) |
Jun 22, 2018 | 20.19 | 20.19 | 20.11 | 20.15 | 40,291 | +0.07(+0.33%) |
Jun 21, 2018 | 20.13 | 20.13 | 20.06 | 20.08 | 28,260 | -0.05(-0.25%) |
Jun 20, 2018 | 20.21 | 20.21 | 20.06 | 20.13 | 90,307 | -0.05(-0.25%) |
Jun 19, 2018 | 20.20 | 20.20 | 20.11 | 20.18 | 35,082 | -0.02(-0.08%) |
Jun 18, 2018 | 20.19 | 20.22 | 20.16 | 20.20 | 17,099 | +0.00(+0.00%) |
Jun 15, 2018 | 20.20 | 20.16 | 20.20 | 45,155 | +0.00(+0.00%) | |
Jun 14, 2018 | 20.32 | 20.32 | 20.15 | 20.20 | 60,810 | -0.00(-0.01%) |
Jun 13, 2018 | 20.21 | 20.21 | 20.16 | 20.20 | 71,402 | +0.04(+0.21%) |
Jun 12, 2018 | 20.19 | 20.19 | 20.12 | 20.16 | 101,828 | -0.02(-0.08%) |
Jun 11, 2018 | 20.28 | 20.28 | 20.14 | 20.17 | 70,812 | -0.02(-0.12%) |
Jun 08, 2018 | 20.29 | 20.29 | 20.18 | 20.20 | 54,837 | -0.01(-0.04%) |
Jun 07, 2018 | 20.21 | 20.21 | 20.17 | 20.21 | 50,042 | +0.00(+0.00%) |
Jun 06, 2018 | 20.21 | 20.24 | 20.17 | 20.21 | 146,314 | -0.02(-0.08%) |
Jun 05, 2018 | 20.25 | 20.25 | 20.19 | 20.22 | 132,922 | +0.06(+0.29%) |
Jun 04, 2018 | 20.08 | 20.17 | 20.04 | 20.17 | 73,357 | +0.22(+1.12%) |
Jun 01, 2018 | 19.84 | 19.94 | 19.80 | 19.94 | 39,573 | +0.19(+0.96%) |
May 31, 2018 | 19.78 | 19.78 | 19.70 | 19.75 | 40,233 | -0.05(-0.25%) |
May 30, 2018 | 19.79 | 19.81 | 19.75 | 19.80 | 41,049 | +0.06(+0.29%) |
May 29, 2018 | 19.77 | 19.78 | 19.73 | 19.74 | 35,724 | +0.02(+0.13%) |
May 25, 2018 | 19.72 | 19.72 | 19.72 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 19.67 | 19.73 | 19.63 | 19.73 | 62,372 | +0.12(+0.59%) |
May 23, 2018 | 19.62 | 19.63 | 19.59 | 19.61 | 29,588 | -0.02(-0.13%) |
May 22, 2018 | 19.63 | 19.64 | 19.56 | 19.64 | 75,392 | +0.02(+0.08%) |
May 21, 2018 | 19.71 | 19.71 | 19.58 | 19.62 | 56,004 | +0.07(+0.38%) |
May 18, 2018 | 19.60 | 19.61 | 19.51 | 19.55 | 55,350 | -0.04(-0.21%) |
May 17, 2018 | 19.63 | 19.65 | 19.57 | 19.59 | 27,022 | -0.02(-0.13%) |
May 16, 2018 | 19.64 | 19.64 | 19.50 | 19.61 | 25,069 | +0.02(+0.13%) |
May 15, 2018 | 19.68 | 19.68 | 19.51 | 19.59 | 37,889 | -0.09(-0.46%) |
May 14, 2018 | 19.73 | 19.73 | 19.61 | 19.68 | 29,505 | -0.05(-0.25%) |
May 11, 2018 | 19.65 | 19.73 | 19.55 | 19.73 | 66,527 | +0.09(+0.46%) |
May 10, 2018 | 19.67 | 19.74 | 19.59 | 19.64 | 35,179 | +0.01(+0.04%) |
May 09, 2018 | 19.66 | 19.68 | 19.59 | 19.63 | 36,254 | +0.04(+0.21%) |
May 08, 2018 | 19.69 | 19.69 | 19.57 | 19.59 | 33,475 | -0.04(-0.21%) |
May 07, 2018 | 19.75 | 19.75 | 19.55 | 19.63 | 69,788 | +0.00(+0.00%) |
May 04, 2018 | 19.55 | 19.66 | 19.55 | 19.63 | 18,324 | +0.15(+0.77%) |
May 03, 2018 | 19.63 | 19.68 | 19.42 | 19.48 | 48,964 | -0.12(-0.63%) |
May 02, 2018 | 19.71 | 19.75 | 19.55 | 19.60 | 57,063 | -0.05(-0.25%) |