Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.01 | 21.02 | 20.79 | 20.82 | 555,440 | -0.31(-1.47%) |
Jul 30, 2018 | 21.18 | 21.23 | 21.11 | 21.13 | 166,843 | +0.15(+0.71%) |
Jul 27, 2018 | 21.07 | 21.12 | 20.85 | 20.98 | 195,000 | -0.08(-0.38%) |
Jul 26, 2018 | 20.84 | 21.09 | 20.84 | 21.06 | 233,454 | +0.18(+0.86%) |
Jul 25, 2018 | 20.77 | 20.97 | 20.20 | 20.88 | 244,067 | +0.24(+1.16%) |
Jul 24, 2018 | 20.55 | 20.83 | 20.55 | 20.64 | 218,625 | +0.08(+0.39%) |
Jul 23, 2018 | 20.68 | 20.77 | 20.41 | 20.56 | 259,102 | +0.11(+0.54%) |
Jul 20, 2018 | 20.53 | 20.54 | 20.36 | 20.45 | 459,292 | +0.11(+0.54%) |
Jul 19, 2018 | 20.43 | 20.68 | 20.16 | 20.34 | 354,590 | -0.10(-0.49%) |
Jul 18, 2018 | 20.07 | 20.55 | 20.00 | 20.44 | 282,497 | +0.25(+1.24%) |
Jul 17, 2018 | 20.13 | 20.37 | 20.09 | 20.19 | 189,106 | +0.03(+0.15%) |
Jul 16, 2018 | 20.57 | 20.60 | 20.07 | 20.16 | 594,635 | -0.86(-4.09%) |
Jul 13, 2018 | 20.88 | 21.29 | 20.86 | 21.02 | 315,602 | +0.15(+0.72%) |
Jul 12, 2018 | 20.70 | 20.90 | 20.39 | 20.87 | 706,033 | +0.12(+0.58%) |
Jul 11, 2018 | 21.63 | 21.82 | 20.49 | 20.75 | 1,328,092 | -1.37(-6.19%) |
Jul 10, 2018 | 22.24 | 22.29 | 22.00 | 22.12 | 525,002 | +0.19(+0.87%) |
Jul 09, 2018 | 21.80 | 21.95 | 21.71 | 21.93 | 233,617 | +0.31(+1.43%) |
Jul 06, 2018 | 21.51 | 21.67 | 21.48 | 21.62 | 242,458 | -0.16(-0.73%) |
Jul 05, 2018 | 21.90 | 22.01 | 21.68 | 21.78 | 271,757 | +0.14(+0.65%) |
Jul 03, 2018 | 21.64 | 21.64 | 21.64 | 0 | -0.02(-0.09%) | |
Jul 02, 2018 | 22.01 | 22.02 | 21.66 | 21.66 | 329,104 | -0.52(-2.34%) |
Jun 29, 2018 | 21.99 | 22.29 | 21.98 | 22.18 | 726,355 | +0.47(+2.16%) |
Jun 28, 2018 | 21.75 | 21.91 | 21.64 | 21.71 | 246,941 | +0.09(+0.42%) |
Jun 27, 2018 | 21.57 | 21.86 | 21.57 | 21.62 | 506,873 | +0.25(+1.17%) |
Jun 26, 2018 | 21.02 | 21.41 | 20.74 | 21.37 | 398,167 | +0.47(+2.25%) |
Jun 25, 2018 | 20.75 | 20.96 | 20.64 | 20.90 | 137,942 | -0.26(-1.23%) |
Jun 22, 2018 | 20.98 | 21.16 | 20.73 | 21.16 | 279,920 | +0.76(+3.73%) |
Jun 21, 2018 | 20.41 | 20.66 | 20.38 | 20.40 | 194,827 | -0.32(-1.54%) |
Jun 20, 2018 | 21.04 | 21.09 | 20.68 | 20.72 | 198,763 | -0.21(-1.00%) |
Jun 19, 2018 | 20.88 | 21.02 | 20.75 | 20.93 | 169,670 | -0.04(-0.19%) |
Jun 18, 2018 | 20.73 | 21.03 | 20.69 | 20.97 | 181,532 | +0.54(+2.64%) |
Jun 15, 2018 | 21.16 | 20.39 | 20.43 | 303,946 | -0.73(-3.45%) | |
Jun 14, 2018 | 21.39 | 21.39 | 21.12 | 21.16 | 186,752 | -0.20(-0.94%) |
Jun 13, 2018 | 21.09 | 21.42 | 21.08 | 21.36 | 247,516 | +0.24(+1.14%) |
Jun 12, 2018 | 21.21 | 21.37 | 21.09 | 21.12 | 220,433 | -0.16(-0.75%) |
Jun 11, 2018 | 21.13 | 21.41 | 21.10 | 21.28 | 184,267 | -0.01(-0.05%) |
Jun 08, 2018 | 21.41 | 21.46 | 21.23 | 21.29 | 265,272 | -0.23(-1.07%) |
Jun 07, 2018 | 21.21 | 21.55 | 21.19 | 21.52 | 204,550 | +0.38(+1.80%) |
Jun 06, 2018 | 21.14 | 20.77 | 21.14 | 321,708 | +0.27(+1.29%) | |
Jun 05, 2018 | 20.65 | 21.00 | 20.59 | 20.87 | 243,775 | -0.12(-0.57%) |
Jun 04, 2018 | 21.27 | 21.29 | 20.96 | 20.99 | 299,791 | -0.34(-1.59%) |
Jun 01, 2018 | 21.44 | 21.50 | 21.27 | 21.33 | 345,979 | -0.30(-1.39%) |
May 31, 2018 | 21.89 | 22.06 | 21.45 | 21.63 | 439,416 | -0.08(-0.37%) |
May 30, 2018 | 21.25 | 21.71 | 21.25 | 21.71 | 303,304 | +0.68(+3.23%) |
May 29, 2018 | 21.15 | 21.19 | 20.82 | 21.03 | 369,435 | -0.25(-1.17%) |
May 25, 2018 | 21.28 | 21.28 | 21.28 | 0 | -0.68(-3.10%) | |
May 24, 2018 | 21.94 | 22.10 | 21.93 | 21.96 | 120,049 | -0.26(-1.17%) |
May 23, 2018 | 22.05 | 22.25 | 21.77 | 22.22 | 118,114 | +0.08(+0.36%) |
May 22, 2018 | 22.27 | 22.42 | 22.08 | 22.14 | 172,669 | +0.00(+0.00%) |
May 21, 2018 | 21.88 | 22.16 | 21.82 | 22.14 | 163,724 | +0.22(+1.00%) |
May 18, 2018 | 22.07 | 22.22 | 21.84 | 21.92 | 242,947 | -0.21(-0.95%) |
May 17, 2018 | 22.20 | 22.42 | 22.05 | 22.13 | 188,633 | +0.05(+0.23%) |
May 16, 2018 | 21.70 | 22.09 | 21.66 | 22.08 | 142,365 | +0.29(+1.33%) |
May 15, 2018 | 21.82 | 22.04 | 21.71 | 21.79 | 111,349 | -0.05(-0.23%) |
May 14, 2018 | 21.54 | 21.84 | 21.54 | 21.84 | 111,755 | +0.38(+1.77%) |
May 11, 2018 | 21.49 | 21.61 | 21.43 | 21.46 | 135,591 | -0.08(-0.37%) |
May 10, 2018 | 21.48 | 21.60 | 21.31 | 21.54 | 157,103 | +0.02(+0.09%) |
May 09, 2018 | 21.34 | 21.59 | 21.34 | 21.52 | 276,233 | +0.46(+2.18%) |
May 08, 2018 | 21.15 | 21.19 | 20.38 | 21.06 | 855,823 | +0.08(+0.38%) |
May 07, 2018 | 21.05 | 21.25 | 20.92 | 20.98 | 143,042 | +0.10(+0.48%) |
May 04, 2018 | 20.51 | 20.90 | 20.50 | 20.88 | 124,884 | +0.34(+1.66%) |
May 03, 2018 | 20.29 | 20.61 | 20.20 | 20.54 | 88,910 | +0.18(+0.88%) |
May 02, 2018 | 20.22 | 20.47 | 20.16 | 20.36 | 357,445 | -0.04(-0.20%) |