Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.89 | 21.02 | 20.47 | 20.50 | 963,445 | -0.26(-1.26%) |
Jul 30, 2018 | 20.30 | 20.79 | 20.30 | 20.76 | 833,985 | +0.39(+1.92%) |
Jul 27, 2018 | 20.66 | 20.73 | 20.11 | 20.37 | 853,671 | -0.26(-1.27%) |
Jul 26, 2018 | 20.24 | 20.73 | 20.24 | 20.63 | 1,187,373 | +0.42(+2.10%) |
Jul 25, 2018 | 19.88 | 20.24 | 19.81 | 20.20 | 752,557 | +0.33(+1.64%) |
Jul 24, 2018 | 20.04 | 20.11 | 19.85 | 19.88 | 712,301 | -0.20(-0.98%) |
Jul 23, 2018 | 20.14 | 20.24 | 19.81 | 20.07 | 1,076,861 | +0.10(+0.49%) |
Jul 20, 2018 | 20.01 | 20.30 | 19.68 | 19.98 | 859,703 | -0.07(-0.33%) |
Jul 19, 2018 | 20.11 | 20.56 | 19.91 | 20.04 | 1,222,650 | -0.13(-0.65%) |
Jul 18, 2018 | 20.11 | 20.27 | 19.91 | 20.17 | 941,997 | +0.07(+0.32%) |
Jul 17, 2018 | 19.62 | 20.34 | 19.52 | 20.11 | 1,295,366 | +0.65(+3.36%) |
Jul 16, 2018 | 19.62 | 19.88 | 19.32 | 19.45 | 808,728 | -0.16(-0.83%) |
Jul 13, 2018 | 19.75 | 19.91 | 19.54 | 19.62 | 1,160,948 | -0.23(-1.15%) |
Jul 12, 2018 | 20.20 | 20.24 | 19.58 | 19.85 | 1,746,482 | -0.39(-1.94%) |
Jul 11, 2018 | 20.47 | 20.76 | 20.11 | 20.24 | 1,449,267 | -0.26(-1.27%) |
Jul 10, 2018 | 20.89 | 21.02 | 20.40 | 20.50 | 983,947 | -0.16(-0.79%) |
Jul 09, 2018 | 21.22 | 21.22 | 20.43 | 20.66 | 1,066,062 | -0.46(-2.16%) |
Jul 06, 2018 | 21.45 | 21.80 | 20.94 | 21.12 | 1,680,391 | -0.39(-1.82%) |
Jul 05, 2018 | 20.76 | 21.54 | 20.50 | 21.51 | 1,659,517 | +0.95(+4.60%) |
Jul 03, 2018 | 20.56 | 20.56 | 20.56 | 0 | +0.39(+1.94%) | |
Jul 02, 2018 | 19.52 | 20.20 | 19.26 | 20.17 | 1,884,191 | +0.65(+3.34%) |
Jun 29, 2018 | 20.66 | 20.66 | 19.49 | 19.52 | 2,030,701 | -1.14(-5.53%) |
Jun 28, 2018 | 20.92 | 21.05 | 20.24 | 20.66 | 1,831,517 | -0.21(-1.02%) |
Jun 27, 2018 | 20.84 | 21.55 | 20.71 | 20.87 | 2,364,298 | -0.03(-0.15%) |
Jun 26, 2018 | 21.13 | 21.16 | 20.68 | 20.91 | 2,486,767 | -0.32(-1.52%) |
Jun 25, 2018 | 20.91 | 21.23 | 20.78 | 21.23 | 2,032,192 | +0.55(+2.64%) |
Jun 22, 2018 | 20.46 | 20.75 | 20.33 | 20.68 | 3,016,906 | +0.39(+1.90%) |
Jun 21, 2018 | 20.30 | 20.36 | 20.01 | 20.30 | 1,914,760 | +0.16(+0.80%) |
Jun 20, 2018 | 19.52 | 20.23 | 19.23 | 20.13 | 2,075,518 | +0.58(+2.96%) |
Jun 19, 2018 | 19.30 | 19.59 | 19.17 | 19.56 | 1,313,403 | +0.19(+1.00%) |
Jun 18, 2018 | 19.23 | 19.46 | 19.04 | 19.36 | 2,133,529 | +0.10(+0.50%) |
Jun 15, 2018 | 19.30 | 18.33 | 19.27 | 2,361,986 | +0.23(+1.18%) | |
Jun 14, 2018 | 19.39 | 19.39 | 18.91 | 19.04 | 1,750,568 | -0.32(-1.66%) |
Jun 13, 2018 | 19.27 | 19.50 | 19.11 | 19.36 | 1,256,153 | +0.06(+0.33%) |
Jun 12, 2018 | 19.27 | 19.54 | 18.91 | 19.30 | 1,358,668 | +0.10(+0.50%) |
Jun 11, 2018 | 18.98 | 19.24 | 18.91 | 19.20 | 1,188,040 | +0.29(+1.53%) |
Jun 08, 2018 | 18.53 | 19.14 | 18.53 | 18.91 | 1,467,969 | +0.48(+2.62%) |
Jun 07, 2018 | 17.88 | 18.62 | 17.66 | 18.43 | 1,753,550 | +0.39(+2.14%) |
Jun 06, 2018 | 18.04 | 1,336,014 | -0.03(-0.18%) | |||
Jun 05, 2018 | 18.37 | 18.46 | 17.95 | 18.08 | 1,002,924 | -0.26(-1.40%) |
Jun 04, 2018 | 18.30 | 18.37 | 17.98 | 18.33 | 1,356,231 | +0.13(+0.71%) |
Jun 01, 2018 | 18.14 | 18.46 | 17.92 | 18.20 | 1,562,675 | +0.10(+0.53%) |
May 31, 2018 | 18.17 | 18.27 | 17.95 | 18.11 | 1,555,905 | -0.13(-0.71%) |
May 30, 2018 | 18.08 | 18.27 | 17.79 | 18.24 | 1,586,138 | +0.29(+1.61%) |
May 29, 2018 | 17.82 | 17.98 | 17.56 | 17.95 | 1,260,374 | +0.03(+0.18%) |
May 25, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.51(+2.96%) | |
May 24, 2018 | 17.59 | 17.63 | 17.24 | 17.40 | 1,262,376 | -0.19(-1.10%) |
May 23, 2018 | 17.27 | 17.63 | 17.24 | 17.59 | 1,474,043 | +0.55(+3.21%) |
May 22, 2018 | 17.56 | 17.69 | 16.97 | 17.05 | 1,371,209 | -0.51(-2.93%) |
May 21, 2018 | 17.27 | 17.85 | 17.27 | 17.56 | 1,463,434 | +0.32(+1.87%) |
May 18, 2018 | 17.66 | 17.66 | 16.63 | 17.24 | 2,966,512 | -0.58(-3.25%) |
May 17, 2018 | 17.53 | 18.01 | 17.53 | 17.82 | 2,274,673 | +0.32(+1.84%) |
May 16, 2018 | 17.24 | 17.56 | 17.21 | 17.50 | 1,026,291 | +0.26(+1.49%) |
May 15, 2018 | 17.05 | 17.27 | 16.82 | 17.24 | 1,197,770 | +0.16(+0.94%) |
May 14, 2018 | 17.56 | 17.56 | 17.08 | 17.08 | 1,079,188 | -0.39(-2.21%) |
May 11, 2018 | 17.40 | 17.69 | 17.08 | 17.46 | 1,981,069 | +0.45(+2.65%) |
May 10, 2018 | 16.98 | 17.37 | 16.89 | 17.01 | 1,538,451 | +0.16(+0.95%) |
May 09, 2018 | 16.73 | 17.01 | 16.56 | 16.85 | 1,806,465 | +0.13(+0.77%) |
May 08, 2018 | 16.79 | 16.85 | 16.47 | 16.73 | 2,130,448 | -0.06(-0.38%) |
May 07, 2018 | 16.15 | 16.89 | 16.08 | 16.79 | 2,446,223 | +0.74(+4.61%) |
May 04, 2018 | 15.73 | 17.01 | 15.37 | 16.05 | 5,754,359 | +1.54(+10.64%) |
May 03, 2018 | 14.25 | 14.84 | 14.20 | 14.51 | 3,327,956 | +0.26(+1.81%) |
May 02, 2018 | 14.83 | 14.83 | 14.15 | 14.25 | 3,467,260 | -0.55(-3.70%) |