Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.03 | 20.20 | 19.88 | 20.09 | 691,345 | +0.17(+0.85%) |
Jul 30, 2018 | 19.96 | 20.09 | 19.88 | 19.92 | 845,949 | -0.08(-0.40%) |
Jul 27, 2018 | 20.18 | 20.28 | 19.98 | 20.00 | 778,000 | -0.22(-1.09%) |
Jul 26, 2018 | 20.04 | 20.32 | 20.02 | 20.22 | 607,969 | +0.26(+1.30%) |
Jul 25, 2018 | 19.89 | 19.98 | 19.57 | 19.96 | 577,738 | +0.08(+0.40%) |
Jul 24, 2018 | 20.12 | 20.25 | 19.80 | 19.88 | 1,162,691 | -0.16(-0.80%) |
Jul 23, 2018 | 19.82 | 20.07 | 19.74 | 20.04 | 659,465 | +0.19(+0.96%) |
Jul 20, 2018 | 19.77 | 19.86 | 19.50 | 19.85 | 598,388 | +0.04(+0.20%) |
Jul 19, 2018 | 19.72 | 19.82 | 19.64 | 19.81 | 548,451 | +0.07(+0.35%) |
Jul 18, 2018 | 19.90 | 19.97 | 19.64 | 19.74 | 648,010 | -0.20(-1.00%) |
Jul 17, 2018 | 19.80 | 19.98 | 19.66 | 19.94 | 441,387 | +0.14(+0.71%) |
Jul 16, 2018 | 19.79 | 19.94 | 19.65 | 19.80 | 695,931 | -0.02(-0.10%) |
Jul 13, 2018 | 20.05 | 20.05 | 19.73 | 19.82 | 332,605 | -0.22(-1.10%) |
Jul 12, 2018 | 19.93 | 20.13 | 19.77 | 20.04 | 341,863 | +0.18(+0.91%) |
Jul 11, 2018 | 20.03 | 20.19 | 19.86 | 19.86 | 488,733 | -0.22(-1.10%) |
Jul 10, 2018 | 20.28 | 20.36 | 19.97 | 20.08 | 578,820 | -0.01(-0.05%) |
Jul 09, 2018 | 19.99 | 20.19 | 19.94 | 20.09 | 565,456 | +0.18(+0.90%) |
Jul 06, 2018 | 19.95 | 20.03 | 19.87 | 19.91 | 557,810 | +0.03(+0.15%) |
Jul 05, 2018 | 19.70 | 19.92 | 19.61 | 19.88 | 961,937 | +0.26(+1.33%) |
Jul 03, 2018 | 19.62 | 19.62 | 19.62 | 0 | -0.08(-0.41%) | |
Jul 02, 2018 | 19.82 | 19.88 | 19.50 | 19.70 | 952,753 | -0.18(-0.91%) |
Jun 29, 2018 | 19.90 | 20.06 | 19.76 | 19.88 | 855,419 | -0.02(-0.10%) |
Jun 28, 2018 | 19.92 | 19.98 | 19.79 | 19.90 | 894,289 | -0.02(-0.10%) |
Jun 27, 2018 | 20.30 | 20.36 | 19.91 | 19.92 | 906,149 | -0.43(-2.11%) |
Jun 26, 2018 | 19.82 | 20.36 | 19.68 | 20.35 | 1,358,612 | +0.53(+2.67%) |
Jun 25, 2018 | 19.88 | 19.98 | 19.70 | 19.82 | 997,075 | -0.07(-0.35%) |
Jun 22, 2018 | 19.75 | 20.03 | 19.73 | 19.89 | 1,933,721 | +0.19(+0.96%) |
Jun 21, 2018 | 19.81 | 19.86 | 19.59 | 19.70 | 714,630 | -0.21(-1.05%) |
Jun 20, 2018 | 19.82 | 19.95 | 19.59 | 19.91 | 804,972 | +0.12(+0.61%) |
Jun 19, 2018 | 19.60 | 19.92 | 19.46 | 19.79 | 881,666 | +0.06(+0.30%) |
Jun 18, 2018 | 19.37 | 19.84 | 19.28 | 19.73 | 1,483,160 | +0.24(+1.23%) |
Jun 15, 2018 | 19.49 | 18.93 | 19.49 | 1,541,131 | +0.30(+1.56%) | |
Jun 14, 2018 | 19.15 | 19.24 | 19.02 | 19.19 | 712,743 | +0.12(+0.63%) |
Jun 13, 2018 | 18.94 | 19.12 | 18.88 | 19.07 | 642,577 | +0.13(+0.69%) |
Jun 12, 2018 | 18.98 | 19.07 | 18.78 | 18.94 | 552,441 | -0.06(-0.32%) |
Jun 11, 2018 | 19.00 | 19.08 | 18.93 | 19.00 | 807,667 | +0.01(+0.05%) |
Jun 08, 2018 | 18.93 | 19.06 | 18.88 | 18.99 | 526,519 | +0.07(+0.37%) |
Jun 07, 2018 | 18.73 | 19.00 | 18.56 | 18.92 | 399,897 | +0.14(+0.75%) |
Jun 06, 2018 | 18.62 | 18.78 | 780,177 | +0.08(+0.43%) | ||
Jun 05, 2018 | 18.71 | 18.81 | 18.61 | 18.70 | 1,034,148 | -0.03(-0.16%) |
Jun 04, 2018 | 18.79 | 18.88 | 18.62 | 18.73 | 1,104,578 | +0.07(+0.38%) |
Jun 01, 2018 | 18.90 | 18.96 | 18.64 | 18.66 | 745,312 | -0.13(-0.69%) |
May 31, 2018 | 19.08 | 19.09 | 18.66 | 18.79 | 1,318,741 | -0.17(-0.90%) |
May 30, 2018 | 18.81 | 19.03 | 18.75 | 18.96 | 1,200,751 | +0.28(+1.50%) |
May 29, 2018 | 18.51 | 18.84 | 18.51 | 18.68 | 979,852 | +0.02(+0.11%) |
May 25, 2018 | 18.66 | 18.66 | 18.66 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 18.27 | 18.75 | 18.19 | 18.65 | 2,004,732 | +0.21(+1.14%) |
May 23, 2018 | 18.26 | 18.48 | 18.14 | 18.44 | 1,580,375 | +0.09(+0.49%) |
May 22, 2018 | 18.50 | 18.59 | 18.30 | 18.35 | 833,368 | -0.11(-0.60%) |
May 21, 2018 | 18.26 | 18.46 | 18.22 | 18.46 | 962,040 | +0.28(+1.54%) |
May 18, 2018 | 18.45 | 18.45 | 18.01 | 18.18 | 1,668,128 | -0.15(-0.82%) |
May 17, 2018 | 17.73 | 18.34 | 17.73 | 18.33 | 1,851,491 | +0.66(+3.74%) |
May 16, 2018 | 17.62 | 17.71 | 17.46 | 17.67 | 827,647 | +0.12(+0.68%) |
May 15, 2018 | 17.43 | 17.67 | 17.38 | 17.55 | 814,572 | -0.02(-0.11%) |
May 14, 2018 | 17.74 | 17.80 | 17.31 | 17.57 | 996,359 | -0.14(-0.79%) |
May 11, 2018 | 17.84 | 18.01 | 17.59 | 17.71 | 785,238 | -0.01(-0.06%) |
May 10, 2018 | 17.94 | 18.66 | 17.28 | 17.72 | 2,670,266 | +1.00(+5.98%) |
May 09, 2018 | 16.75 | 16.80 | 16.55 | 16.72 | 1,086,158 | -0.03(-0.18%) |
May 08, 2018 | 16.72 | 16.94 | 16.67 | 16.75 | 745,171 | -0.25(-1.47%) |
May 07, 2018 | 16.68 | 17.09 | 16.64 | 17.00 | 646,375 | +0.31(+1.86%) |
May 04, 2018 | 16.46 | 16.86 | 16.36 | 16.69 | 2,244,394 | +0.19(+1.15%) |
May 03, 2018 | 16.70 | 16.86 | 16.46 | 16.50 | 887,046 | -0.27(-1.61%) |
May 02, 2018 | 16.97 | 17.00 | 16.67 | 16.77 | 779,945 | -0.18(-1.06%) |