Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.80 | 21.88 | 21.80 | 21.82 | 4,798 | +0.06(+0.26%) |
Jul 30, 2018 | 21.82 | 21.84 | 21.76 | 21.76 | 2,581 | -0.05(-0.23%) |
Jul 27, 2018 | 21.83 | 21.83 | 21.75 | 21.81 | 3,722 | +0.00(+0.00%) |
Jul 26, 2018 | 21.79 | 21.81 | 21.79 | 21.81 | 2,359 | -0.00(-0.00%) |
Jul 25, 2018 | 21.69 | 21.81 | 21.69 | 21.81 | 10,693 | +0.14(+0.65%) |
Jul 24, 2018 | 21.69 | 21.76 | 21.67 | 21.67 | 5,551 | +0.12(+0.58%) |
Jul 23, 2018 | 21.53 | 21.55 | 21.53 | 21.54 | 1,473 | -0.03(-0.13%) |
Jul 20, 2018 | 21.59 | 21.59 | 21.54 | 21.57 | 6,073 | +0.03(+0.14%) |
Jul 19, 2018 | 21.58 | 21.58 | 21.53 | 21.54 | 22,075 | -0.08(-0.39%) |
Jul 18, 2018 | 21.62 | 21.64 | 21.62 | 21.63 | 4,798 | +0.00(+0.02%) |
Jul 17, 2018 | 21.40 | 21.62 | 21.40 | 21.62 | 15,514 | +0.14(+0.67%) |
Jul 16, 2018 | 21.44 | 21.49 | 21.44 | 21.48 | 7,312 | -0.03(-0.13%) |
Jul 13, 2018 | 21.52 | 21.52 | 21.48 | 21.51 | 15,122 | +0.05(+0.22%) |
Jul 12, 2018 | 21.39 | 21.46 | 21.39 | 21.46 | 7,272 | +0.21(+0.99%) |
Jul 11, 2018 | 21.26 | 21.32 | 21.25 | 21.25 | 9,326 | -0.28(-1.28%) |
Jul 10, 2018 | 21.51 | 21.53 | 21.49 | 21.53 | 5,196 | +0.06(+0.28%) |
Jul 09, 2018 | 21.43 | 21.50 | 21.43 | 21.47 | 11,496 | +0.18(+0.86%) |
Jul 06, 2018 | 21.12 | 21.30 | 21.12 | 21.28 | 14,030 | +0.13(+0.60%) |
Jul 05, 2018 | 21.17 | 21.19 | 21.10 | 21.16 | 13,221 | +0.09(+0.43%) |
Jul 03, 2018 | 21.07 | 21.07 | 21.07 | 0 | +0.05(+0.24%) | |
Jul 02, 2018 | 20.98 | 21.02 | 20.98 | 21.02 | 11,031 | -0.18(-0.87%) |
Jun 29, 2018 | 21.24 | 21.20 | 21.20 | 11,384 | +0.10(+0.47%) | |
Jun 28, 2018 | 20.99 | 21.10 | 20.96 | 21.10 | 4,586 | +0.05(+0.21%) |
Jun 27, 2018 | 21.14 | 21.15 | 21.01 | 21.06 | 15,857 | -0.05(-0.26%) |
Jun 26, 2018 | 21.11 | 21.11 | 21.11 | 21.11 | 698 | +0.11(+0.52%) |
Jun 25, 2018 | 21.20 | 21.20 | 20.99 | 21.00 | 4,464 | -0.33(-1.57%) |
Jun 22, 2018 | 21.32 | 21.40 | 21.32 | 21.34 | 13,335 | +0.14(+0.66%) |
Jun 21, 2018 | 21.30 | 21.30 | 21.19 | 21.20 | 2,321 | -0.23(-1.05%) |
Jun 20, 2018 | 21.44 | 21.44 | 21.38 | 21.42 | 2,735 | +0.08(+0.38%) |
Jun 19, 2018 | 21.24 | 21.34 | 21.21 | 21.34 | 12,444 | -0.16(-0.75%) |
Jun 18, 2018 | 21.42 | 21.50 | 21.42 | 21.50 | 4,929 | -0.15(-0.71%) |
Jun 15, 2018 | 21.65 | 21.56 | 21.65 | 51,061 | -0.11(-0.53%) | |
Jun 14, 2018 | 21.76 | 21.78 | 21.75 | 21.77 | 2,395 | +0.06(+0.28%) |
Jun 13, 2018 | 21.74 | 21.74 | 21.66 | 21.71 | 5,465 | +0.06(+0.28%) |
Jun 12, 2018 | 21.69 | 21.71 | 21.64 | 21.65 | 139,237 | -0.10(-0.46%) |
Jun 11, 2018 | 21.66 | 21.76 | 21.66 | 21.75 | 3,593 | +0.14(+0.63%) |
Jun 08, 2018 | 21.55 | 21.62 | 21.55 | 21.61 | 60,449 | -0.01(-0.03%) |
Jun 07, 2018 | 21.72 | 21.72 | 21.58 | 21.62 | 2,851 | -0.12(-0.53%) |
Jun 06, 2018 | 21.73 | 21.73 | 72,673 | +0.19(+0.86%) | ||
Jun 05, 2018 | 21.64 | 21.64 | 21.54 | 21.55 | 99,526 | -0.08(-0.38%) |
Jun 04, 2018 | 21.65 | 21.65 | 21.61 | 21.63 | 33,981 | +0.14(+0.67%) |
Jun 01, 2018 | 21.48 | 21.50 | 21.43 | 21.48 | 24,230 | +0.21(+0.98%) |
May 31, 2018 | 21.36 | 21.36 | 21.24 | 21.28 | 144,141 | -0.15(-0.72%) |
May 30, 2018 | 21.37 | 21.45 | 21.30 | 21.43 | 10,776 | +0.15(+0.69%) |
May 29, 2018 | 21.38 | 21.42 | 21.21 | 21.28 | 19,912 | -0.32(-1.50%) |
May 25, 2018 | 21.61 | 21.61 | 21.61 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 21.58 | 21.63 | 21.55 | 21.62 | 2,713 | -0.14(-0.66%) |
May 23, 2018 | 21.72 | 21.76 | 21.67 | 21.76 | 6,975 | -0.15(-0.67%) |
May 22, 2018 | 21.96 | 21.99 | 21.90 | 21.91 | 14,144 | +0.01(+0.04%) |
May 21, 2018 | 21.92 | 21.95 | 21.89 | 21.90 | 5,360 | +0.10(+0.46%) |
May 18, 2018 | 21.83 | 21.83 | 21.80 | 21.80 | 2,424 | -0.09(-0.41%) |
May 17, 2018 | 21.87 | 21.93 | 21.84 | 21.89 | 10,288 | -0.00(-0.00%) |
May 16, 2018 | 21.85 | 21.90 | 21.85 | 21.89 | 4,041 | +0.11(+0.49%) |
May 15, 2018 | 21.81 | 21.83 | 21.78 | 21.78 | 5,798 | -0.15(-0.67%) |
May 14, 2018 | 21.93 | 21.93 | 21.93 | 21.93 | 395 | +0.15(+0.71%) |
May 11, 2018 | 21.75 | 21.82 | 21.75 | 21.78 | 12,814 | -0.01(-0.03%) |
May 10, 2018 | 21.70 | 21.82 | 21.68 | 21.78 | 19,843 | +0.10(+0.48%) |
May 09, 2018 | 21.61 | 21.68 | 21.59 | 21.68 | 26,650 | +0.10(+0.48%) |
May 08, 2018 | 21.51 | 21.58 | 21.51 | 21.58 | 7,071 | +0.07(+0.32%) |
May 07, 2018 | 21.55 | 21.55 | 21.51 | 21.51 | 8,015 | +0.04(+0.18%) |
May 04, 2018 | 21.31 | 21.49 | 21.31 | 21.47 | 11,039 | +0.08(+0.36%) |
May 03, 2018 | 21.30 | 21.40 | 21.30 | 21.39 | 8,912 | -0.08(-0.36%) |
May 02, 2018 | 21.48 | 21.50 | 21.46 | 21.47 | 7,090 | +0.07(+0.32%) |