Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.31 | 21.68 | 21.27 | 21.58 | 238,785 | +0.23(+1.09%) |
Jul 30, 2018 | 21.21 | 21.51 | 21.21 | 21.35 | 94,102 | +0.12(+0.57%) |
Jul 27, 2018 | 21.30 | 21.55 | 20.88 | 21.23 | 198,890 | +0.04(+0.21%) |
Jul 26, 2018 | 21.51 | 21.57 | 21.15 | 21.18 | 123,303 | -0.74(-3.38%) |
Jul 25, 2018 | 21.79 | 21.99 | 21.66 | 21.92 | 69,022 | +0.46(+2.15%) |
Jul 24, 2018 | 21.42 | 21.58 | 21.23 | 21.46 | 54,562 | +0.45(+2.13%) |
Jul 23, 2018 | 21.17 | 21.32 | 21.01 | 21.01 | 17,995 | -0.31(-1.45%) |
Jul 20, 2018 | 21.22 | 21.42 | 21.14 | 21.32 | 123,702 | +0.28(+1.34%) |
Jul 19, 2018 | 21.04 | 21.33 | 20.95 | 21.04 | 178,152 | -0.29(-1.34%) |
Jul 18, 2018 | 21.00 | 21.38 | 20.91 | 21.33 | 116,582 | +0.03(+0.12%) |
Jul 17, 2018 | 21.12 | 21.37 | 21.04 | 21.30 | 80,665 | +0.30(+1.43%) |
Jul 16, 2018 | 21.22 | 21.29 | 20.93 | 21.00 | 51,919 | -0.38(-1.77%) |
Jul 13, 2018 | 20.94 | 21.48 | 20.94 | 21.38 | 79,915 | +0.11(+0.52%) |
Jul 12, 2018 | 21.39 | 21.51 | 21.25 | 21.27 | 90,514 | -0.03(-0.15%) |
Jul 11, 2018 | 21.32 | 21.60 | 21.24 | 21.30 | 113,129 | -0.43(-1.96%) |
Jul 10, 2018 | 21.69 | 21.92 | 21.43 | 21.73 | 145,476 | +0.17(+0.77%) |
Jul 09, 2018 | 21.17 | 21.68 | 21.17 | 21.56 | 130,375 | +0.29(+1.37%) |
Jul 06, 2018 | 21.27 | 21.33 | 21.08 | 21.27 | 100,173 | +0.01(+0.06%) |
Jul 05, 2018 | 21.52 | 21.69 | 21.06 | 21.26 | 159,272 | -0.09(-0.43%) |
Jul 03, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.64(+3.09%) | |
Jul 02, 2018 | 21.03 | 21.28 | 20.41 | 20.71 | 109,662 | -0.74(-3.45%) |
Jun 29, 2018 | 21.24 | 21.46 | 20.89 | 21.45 | 167,770 | +0.04(+0.19%) |
Jun 28, 2018 | 21.23 | 21.51 | 21.23 | 21.41 | 149,688 | +0.16(+0.74%) |
Jun 27, 2018 | 21.54 | 21.68 | 21.17 | 21.25 | 123,429 | -0.38(-1.74%) |
Jun 26, 2018 | 21.65 | 21.70 | 21.57 | 21.63 | 75,344 | +0.07(+0.31%) |
Jun 25, 2018 | 21.75 | 21.86 | 21.52 | 21.56 | 130,123 | -0.26(-1.19%) |
Jun 22, 2018 | 21.99 | 22.02 | 21.81 | 21.82 | 121,795 | +0.07(+0.34%) |
Jun 21, 2018 | 21.60 | 21.86 | 21.60 | 21.75 | 119,486 | +0.05(+0.23%) |
Jun 20, 2018 | 21.98 | 22.00 | 21.67 | 21.70 | 310,984 | -0.19(-0.85%) |
Jun 19, 2018 | 21.92 | 22.03 | 21.52 | 21.89 | 456,031 | -0.07(-0.33%) |
Jun 18, 2018 | 22.11 | 22.14 | 21.73 | 21.96 | 613,094 | -0.19(-0.88%) |
Jun 15, 2018 | 22.15 | 21.70 | 22.15 | 354,801 | +0.23(+1.04%) | |
Jun 14, 2018 | 22.09 | 22.09 | 21.92 | 21.92 | 230,258 | -0.05(-0.22%) |
Jun 13, 2018 | 21.88 | 22.11 | 21.84 | 21.97 | 188,244 | +0.07(+0.31%) |
Jun 12, 2018 | 21.94 | 22.13 | 21.84 | 21.91 | 152,495 | -0.08(-0.37%) |
Jun 11, 2018 | 22.32 | 22.32 | 21.90 | 21.99 | 171,934 | -0.21(-0.97%) |
Jun 08, 2018 | 21.96 | 22.29 | 21.92 | 22.20 | 282,429 | +0.37(+1.70%) |
Jun 07, 2018 | 21.96 | 22.16 | 21.63 | 21.83 | 90,376 | -0.12(-0.57%) |
Jun 06, 2018 | 22.13 | 21.75 | 21.95 | 102,101 | +0.06(+0.25%) | |
Jun 05, 2018 | 22.10 | 22.10 | 21.79 | 21.90 | 94,449 | -0.29(-1.30%) |
Jun 04, 2018 | 22.23 | 22.25 | 21.86 | 22.19 | 233,183 | +0.10(+0.45%) |
Jun 01, 2018 | 21.82 | 22.09 | 21.61 | 22.09 | 196,030 | +0.46(+2.15%) |
May 31, 2018 | 21.60 | 21.72 | 21.51 | 21.62 | 249,124 | +0.03(+0.13%) |
May 30, 2018 | 21.28 | 21.63 | 21.24 | 21.60 | 191,832 | +0.26(+1.22%) |
May 29, 2018 | 21.93 | 22.17 | 21.31 | 21.34 | 130,305 | -0.75(-3.39%) |
May 25, 2018 | 22.08 | 22.08 | 22.08 | 0 | -0.03(-0.11%) | |
May 24, 2018 | 21.97 | 22.12 | 21.78 | 22.11 | 57,535 | +0.12(+0.56%) |
May 23, 2018 | 21.90 | 22.18 | 21.86 | 21.99 | 68,805 | -0.05(-0.21%) |
May 22, 2018 | 21.92 | 22.24 | 21.92 | 22.03 | 123,832 | +0.35(+1.61%) |
May 21, 2018 | 21.75 | 21.83 | 21.46 | 21.68 | 68,043 | -0.18(-0.82%) |
May 18, 2018 | 21.76 | 21.97 | 21.65 | 21.86 | 56,309 | +0.03(+0.15%) |
May 17, 2018 | 22.01 | 22.13 | 21.80 | 21.83 | 89,843 | -0.37(-1.66%) |
May 16, 2018 | 21.79 | 22.21 | 21.79 | 22.20 | 130,838 | +0.44(+2.00%) |
May 15, 2018 | 22.06 | 22.15 | 21.62 | 21.76 | 168,905 | -0.42(-1.88%) |
May 14, 2018 | 22.40 | 22.47 | 22.17 | 22.18 | 90,575 | -0.18(-0.83%) |
May 11, 2018 | 22.53 | 22.73 | 22.14 | 22.37 | 102,014 | -0.13(-0.60%) |
May 10, 2018 | 22.21 | 22.57 | 22.03 | 22.50 | 66,556 | +0.62(+2.82%) |
May 09, 2018 | 21.73 | 22.02 | 21.63 | 21.88 | 123,446 | +0.16(+0.72%) |
May 08, 2018 | 22.18 | 22.18 | 21.71 | 21.73 | 72,480 | -0.55(-2.46%) |
May 07, 2018 | 22.28 | 22.44 | 22.06 | 22.27 | 53,687 | -0.01(-0.03%) |
May 04, 2018 | 22.41 | 22.41 | 22.12 | 22.28 | 49,319 | -0.12(-0.54%) |
May 03, 2018 | 22.56 | 22.88 | 22.22 | 22.40 | 116,149 | -0.22(-0.96%) |
May 02, 2018 | 22.50 | 22.99 | 22.50 | 22.62 | 63,181 | -0.08(-0.37%) |