Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.03 | 19.10 | 18.89 | 18.89 | 3,440 | -0.13(-0.66%) |
Jul 30, 2018 | 19.11 | 19.11 | 19.02 | 19.02 | 1,329 | -0.29(-1.52%) |
Jul 27, 2018 | 19.57 | 19.57 | 19.31 | 19.31 | 476 | -0.27(-1.37%) |
Jul 26, 2018 | 19.53 | 19.83 | 19.37 | 19.58 | 977 | -0.16(-0.81%) |
Jul 25, 2018 | 20.22 | 20.70 | 19.74 | 19.74 | 8,965 | -0.65(-3.21%) |
Jul 24, 2018 | 20.39 | 20.39 | 20.39 | 20.39 | 907 | +0.01(+0.03%) |
Jul 23, 2018 | 20.23 | 20.39 | 20.23 | 20.39 | 1,021 | -0.01(-0.03%) |
Jul 19, 2018 | 20.39 | 20.39 | 20.39 | 66 | -0.04(-0.20%) | |
Jul 13, 2018 | 20.44 | 20.44 | 20.44 | 344 | +0.02(+0.08%) | |
Jul 12, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 838 | -0.03(-0.13%) |
Jul 11, 2018 | 20.46 | 20.46 | 20.23 | 20.45 | 1,117 | +0.17(+0.83%) |
Jul 10, 2018 | 20.60 | 20.60 | 20.20 | 20.28 | 1,426 | -0.17(-0.82%) |
Jul 09, 2018 | 20.36 | 20.19 | 20.44 | 7,207 | +0.08(+0.41%) | |
Jul 06, 2018 | 20.78 | 20.92 | 19.31 | 20.36 | 19,045 | -0.52(-2.49%) |
Jul 05, 2018 | 20.83 | 20.88 | 20.21 | 20.88 | 8,901 | +0.12(+0.57%) |
Jul 03, 2018 | 20.76 | 20.76 | 20.76 | 0 | +0.59(+2.91%) | |
Jul 02, 2018 | 20.97 | 20.97 | 20.18 | 20.18 | 13,732 | -0.76(-3.65%) |
Jun 29, 2018 | 21.83 | 22.12 | 19.78 | 20.94 | 21,954 | -0.41(-1.91%) |
Jun 28, 2018 | 21.83 | 22.24 | 21.18 | 21.35 | 10,902 | -0.35(-1.62%) |
Jun 27, 2018 | 21.91 | 22.33 | 21.29 | 21.70 | 10,832 | -0.05(-0.21%) |
Jun 26, 2018 | 21.79 | 22.30 | 21.62 | 21.75 | 10,088 | +0.13(+0.58%) |
Jun 25, 2018 | 21.79 | 21.79 | 21.28 | 21.62 | 2,318 | -0.17(-0.77%) |
Jun 22, 2018 | 21.70 | 21.83 | 21.55 | 21.79 | 9,435 | -0.05(-0.23%) |
Jun 21, 2018 | 21.10 | 22.00 | 20.99 | 21.84 | 8,660 | +0.15(+0.71%) |
Jun 20, 2018 | 21.40 | 22.34 | 21.40 | 21.68 | 4,894 | +0.31(+1.47%) |
Jun 19, 2018 | 21.51 | 22.16 | 21.14 | 21.37 | 8,131 | +0.17(+0.78%) |
Jun 18, 2018 | 21.82 | 21.82 | 21.21 | 21.21 | 6,545 | -0.84(-3.81%) |
Jun 15, 2018 | 22.15 | 21.95 | 22.05 | 5,896 | +0.09(+0.42%) | |
Jun 14, 2018 | 22.10 | 22.10 | 21.34 | 21.95 | 1,930 | +0.11(+0.49%) |
Jun 13, 2018 | 21.32 | 21.91 | 21.00 | 21.85 | 5,395 | +0.18(+0.84%) |
Jun 12, 2018 | 21.46 | 21.80 | 20.86 | 21.66 | 13,761 | -0.21(-0.95%) |
Jun 11, 2018 | 21.83 | 22.11 | 21.83 | 21.87 | 1,286 | +0.20(+0.92%) |
Jun 08, 2018 | 21.85 | 22.12 | 21.67 | 21.67 | 5,084 | -0.11(-0.49%) |
Jun 07, 2018 | 22.04 | 22.04 | 21.20 | 21.78 | 8,441 | +0.14(+0.65%) |
Jun 06, 2018 | 21.03 | 22.32 | 21.03 | 21.64 | 8,246 | +0.85(+4.08%) |
Jun 05, 2018 | 21.70 | 21.97 | 20.23 | 20.79 | 39,850 | -1.40(-6.30%) |
Jun 04, 2018 | 21.67 | 22.19 | 21.67 | 22.19 | 384 | -0.18(-0.82%) |
Jun 01, 2018 | 22.37 | 22.37 | 22.37 | 22.37 | 305 | +0.34(+1.55%) |
May 31, 2018 | 22.04 | 22.45 | 21.62 | 22.03 | 3,573 | +0.37(+1.73%) |
May 30, 2018 | 21.94 | 22.39 | 21.65 | 21.65 | 45,865 | -0.58(-2.62%) |
May 29, 2018 | 21.63 | 22.24 | 21.63 | 22.24 | 711 | +0.61(+2.80%) |
May 25, 2018 | 21.63 | 21.63 | 21.63 | 0 | -0.33(-1.51%) | |
May 24, 2018 | 21.96 | 21.96 | 21.96 | 21.96 | 378 | -0.23(-1.05%) |
May 23, 2018 | 21.88 | 22.57 | 21.88 | 22.19 | 5,578 | +0.01(+0.04%) |
May 22, 2018 | 21.65 | 22.40 | 20.40 | 22.19 | 5,697 | +0.11(+0.49%) |
May 21, 2018 | 21.62 | 22.24 | 20.63 | 22.08 | 15,666 | -0.12(-0.56%) |
May 18, 2018 | 21.62 | 22.54 | 21.62 | 22.20 | 8,020 | +0.24(+1.10%) |
May 17, 2018 | 21.60 | 22.24 | 21.57 | 21.96 | 12,117 | +0.69(+3.25%) |
May 16, 2018 | 21.21 | 21.41 | 20.77 | 21.27 | 6,736 | +0.00(+0.00%) |
May 15, 2018 | 21.00 | 21.31 | 21.00 | 21.27 | 8,329 | -0.35(-1.63%) |
May 14, 2018 | 20.73 | 21.69 | 20.37 | 21.62 | 20,235 | +1.12(+5.48%) |
May 11, 2018 | 20.39 | 20.50 | 19.80 | 20.50 | 5,605 | +0.47(+2.32%) |
May 10, 2018 | 20.08 | 20.08 | 19.44 | 20.03 | 6,480 | -0.34(-1.67%) |
May 09, 2018 | 20.37 | 20.37 | 20.37 | 20.37 | 549 | -0.11(-0.55%) |
May 08, 2018 | 19.45 | 20.56 | 19.45 | 20.49 | 1,756 | -0.01(-0.06%) |
May 07, 2018 | 20.12 | 20.78 | 20.12 | 20.50 | 4,021 | +0.54(+2.71%) |
May 02, 2018 | 19.96 | 19.96 | 19.96 | 152 | +0.91(+4.76%) |