Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.92 | 19.97 | 19.92 | 19.92 | 3,976 | +0.17(+0.89%) |
Jul 30, 2018 | 20.06 | 20.06 | 19.75 | 19.75 | 1,539 | -0.21(-1.06%) |
Jul 27, 2018 | 20.08 | 20.08 | 19.90 | 19.96 | 9,468 | +0.06(+0.31%) |
Jul 26, 2018 | 20.05 | 20.05 | 19.88 | 19.90 | 7,184 | +0.06(+0.31%) |
Jul 25, 2018 | 19.86 | 19.86 | 19.84 | 19.84 | 789 | -0.02(-0.09%) |
Jul 24, 2018 | 19.85 | 20.14 | 19.85 | 19.85 | 8,943 | +0.13(+0.65%) |
Jul 23, 2018 | 19.83 | 19.83 | 19.64 | 19.73 | 4,619 | -0.17(-0.87%) |
Jul 20, 2018 | 19.89 | 19.93 | 19.88 | 19.90 | 10,737 | -0.02(-0.09%) |
Jul 19, 2018 | 20.08 | 20.08 | 19.85 | 19.92 | 8,764 | -0.23(-1.14%) |
Jul 18, 2018 | 19.97 | 20.15 | 19.97 | 20.15 | 32,714 | +0.23(+1.16%) |
Jul 17, 2018 | 19.95 | 19.95 | 19.92 | 19.92 | 580 | -0.03(-0.13%) |
Jul 16, 2018 | 20.08 | 20.08 | 19.94 | 19.94 | 1,396 | -0.07(-0.33%) |
Jul 13, 2018 | 19.99 | 20.02 | 19.99 | 20.01 | 7,412 | -0.03(-0.16%) |
Jul 12, 2018 | 19.95 | 20.04 | 19.77 | 20.04 | 5,518 | +0.41(+2.10%) |
Jul 11, 2018 | 19.75 | 19.75 | 19.59 | 19.63 | 24,114 | -0.50(-2.46%) |
Jul 10, 2018 | 20.13 | 20.14 | 20.12 | 20.12 | 3,183 | +0.01(+0.06%) |
Jul 09, 2018 | 19.82 | 20.11 | 19.82 | 20.11 | 760 | +0.16(+0.80%) |
Jul 06, 2018 | 19.97 | 20.00 | 19.95 | 19.95 | 1,442 | +0.44(+2.27%) |
Jul 05, 2018 | 19.36 | 19.51 | 19.26 | 19.51 | 4,839 | -0.10(-0.50%) |
Jul 03, 2018 | 19.61 | 19.61 | 19.61 | 0 | +0.03(+0.14%) | |
Jul 02, 2018 | 19.62 | 19.62 | 19.51 | 19.58 | 1,394 | -0.28(-1.39%) |
Jun 29, 2018 | 19.85 | 6,014 | +0.31(+1.59%) | |||
Jun 28, 2018 | 19.74 | 19.74 | 19.52 | 19.54 | 14,447 | -0.37(-1.87%) |
Jun 27, 2018 | 20.23 | 20.23 | 19.92 | 19.92 | 4,048 | -0.13(-0.66%) |
Jun 26, 2018 | 19.89 | 20.05 | 19.89 | 20.05 | 675 | +0.16(+0.81%) |
Jun 25, 2018 | 20.18 | 20.18 | 19.80 | 19.89 | 4,647 | -0.50(-2.44%) |
Jun 22, 2018 | 20.34 | 20.45 | 20.33 | 20.39 | 2,864 | +0.07(+0.36%) |
Jun 21, 2018 | 20.51 | 20.56 | 20.31 | 20.31 | 9,565 | -0.45(-2.16%) |
Jun 20, 2018 | 20.66 | 20.77 | 20.66 | 20.76 | 1,180 | +0.18(+0.90%) |
Jun 19, 2018 | 20.85 | 20.85 | 20.46 | 20.58 | 7,507 | -0.59(-2.79%) |
Jun 18, 2018 | 21.15 | 21.21 | 21.07 | 21.17 | 4,777 | -0.14(-0.67%) |
Jun 15, 2018 | 21.42 | 21.19 | 21.31 | 4,923 | -0.11(-0.50%) | |
Jun 14, 2018 | 21.53 | 21.53 | 21.42 | 21.42 | 7,555 | +0.06(+0.29%) |
Jun 13, 2018 | 21.57 | 21.57 | 21.35 | 21.35 | 8,468 | -0.15(-0.70%) |
Jun 12, 2018 | 21.53 | 21.58 | 21.47 | 21.50 | 6,321 | +0.03(+0.12%) |
Jun 11, 2018 | 21.55 | 21.55 | 21.48 | 21.48 | 17,949 | +0.04(+0.17%) |
Jun 08, 2018 | 21.55 | 21.55 | 21.36 | 21.44 | 10,231 | -0.12(-0.58%) |
Jun 07, 2018 | 21.65 | 21.81 | 21.57 | 21.57 | 15,159 | -0.04(-0.16%) |
Jun 06, 2018 | 21.60 | 21.43 | 21.60 | 5,058 | +0.27(+1.25%) | |
Jun 05, 2018 | 21.29 | 21.33 | 21.26 | 21.33 | 5,736 | +0.23(+1.09%) |
Jun 04, 2018 | 21.18 | 21.18 | 21.03 | 21.11 | 4,366 | +0.18(+0.88%) |
Jun 01, 2018 | 20.83 | 20.95 | 20.83 | 20.92 | 4,302 | +0.09(+0.43%) |
May 31, 2018 | 20.78 | 20.84 | 20.78 | 20.83 | 7,135 | +0.12(+0.60%) |
May 30, 2018 | 20.71 | 20.71 | 20.56 | 20.71 | 6,930 | +0.14(+0.69%) |
May 29, 2018 | 20.76 | 20.76 | 20.56 | 20.56 | 9,563 | -0.27(-1.32%) |
May 25, 2018 | 20.84 | 20.84 | 20.84 | 0 | -0.10(-0.47%) | |
May 24, 2018 | 20.89 | 20.96 | 20.79 | 20.94 | 12,512 | -0.07(-0.34%) |
May 23, 2018 | 21.08 | 21.08 | 20.93 | 21.01 | 10,985 | -0.17(-0.82%) |
May 22, 2018 | 21.29 | 21.29 | 21.16 | 21.18 | 1,486 | +0.08(+0.36%) |
May 21, 2018 | 21.12 | 21.21 | 21.11 | 21.11 | 10,345 | +0.15(+0.72%) |
May 18, 2018 | 21.14 | 21.14 | 20.95 | 20.95 | 547 | -0.25(-1.17%) |
May 17, 2018 | 21.28 | 21.28 | 21.17 | 21.20 | 8,057 | +0.04(+0.17%) |
May 16, 2018 | 21.13 | 21.14 | 20.97 | 21.17 | 997 | +0.19(+0.89%) |
May 15, 2018 | 20.78 | 21.02 | 20.78 | 20.98 | 5,429 | -0.15(-0.71%) |
May 14, 2018 | 21.19 | 21.25 | 21.08 | 21.13 | 6,395 | +0.08(+0.38%) |
May 11, 2018 | 21.08 | 21.14 | 20.99 | 21.05 | 6,900 | -0.01(-0.04%) |
May 10, 2018 | 21.04 | 21.06 | 20.75 | 21.06 | 14,804 | +0.23(+1.11%) |
May 09, 2018 | 20.89 | 20.89 | 20.75 | 20.83 | 6,178 | +0.07(+0.33%) |
May 08, 2018 | 20.70 | 20.78 | 20.69 | 20.76 | 33,197 | +0.01(+0.05%) |
May 07, 2018 | 20.81 | 20.81 | 20.75 | 20.75 | 2,919 | +0.17(+0.82%) |
May 04, 2018 | 20.01 | 20.61 | 20.01 | 20.58 | 1,827 | +0.21(+1.05%) |
May 03, 2018 | 20.32 | 20.46 | 20.19 | 20.37 | 5,915 | -0.05(-0.26%) |
May 02, 2018 | 20.48 | 20.49 | 20.39 | 20.42 | 3,747 | +0.11(+0.56%) |