Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.75 | 19.83 | 19.58 | 19.79 | 3,404,117 | +0.07(+0.36%) |
Jul 30, 2018 | 19.57 | 19.83 | 19.55 | 19.72 | 2,317,508 | +0.16(+0.80%) |
Jul 27, 2018 | 19.99 | 19.99 | 19.52 | 19.56 | 2,819,687 | -0.40(-2.01%) |
Jul 26, 2018 | 19.74 | 20.05 | 19.68 | 19.96 | 2,909,067 | +0.20(+1.04%) |
Jul 25, 2018 | 19.65 | 19.80 | 19.55 | 19.76 | 3,124,278 | +0.07(+0.36%) |
Jul 24, 2018 | 19.37 | 19.69 | 19.23 | 19.69 | 2,852,126 | +0.35(+1.79%) |
Jul 23, 2018 | 19.20 | 19.41 | 19.11 | 19.34 | 2,393,171 | +0.15(+0.78%) |
Jul 20, 2018 | 19.19 | 19.28 | 19.06 | 19.19 | 3,084,722 | -0.01(-0.04%) |
Jul 19, 2018 | 19.18 | 19.25 | 19.08 | 19.20 | 3,155,254 | -0.02(-0.08%) |
Jul 18, 2018 | 18.85 | 19.23 | 18.75 | 19.21 | 3,287,574 | +0.36(+1.92%) |
Jul 17, 2018 | 18.81 | 18.95 | 18.69 | 18.85 | 2,905,935 | -0.02(-0.13%) |
Jul 16, 2018 | 18.85 | 18.91 | 18.65 | 18.88 | 3,628,808 | +0.06(+0.29%) |
Jul 13, 2018 | 18.95 | 19.06 | 18.79 | 18.82 | 2,785,227 | -0.10(-0.54%) |
Jul 12, 2018 | 18.95 | 18.95 | 18.78 | 18.92 | 2,430,264 | +0.08(+0.42%) |
Jul 11, 2018 | 18.57 | 18.95 | 18.49 | 18.84 | 2,965,908 | +0.16(+0.84%) |
Jul 10, 2018 | 18.65 | 18.80 | 18.58 | 18.69 | 3,588,800 | +0.06(+0.34%) |
Jul 09, 2018 | 18.53 | 18.80 | 18.47 | 18.62 | 3,461,372 | +0.13(+0.72%) |
Jul 06, 2018 | 18.58 | 18.62 | 18.40 | 18.49 | 3,082,629 | -0.04(-0.21%) |
Jul 05, 2018 | 18.41 | 18.56 | 18.20 | 18.53 | 4,053,806 | +0.14(+0.77%) |
Jul 03, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.08(+0.43%) | |
Jul 02, 2018 | 17.81 | 18.63 | 17.77 | 18.31 | 6,701,367 | +0.39(+2.19%) |
Jun 29, 2018 | 17.88 | 18.05 | 17.81 | 17.92 | 4,222,236 | +0.04(+0.22%) |
Jun 28, 2018 | 17.69 | 17.92 | 17.67 | 17.88 | 3,692,826 | +0.18(+1.02%) |
Jun 27, 2018 | 17.98 | 18.01 | 17.70 | 17.70 | 5,019,901 | -0.28(-1.57%) |
Jun 26, 2018 | 18.18 | 18.25 | 17.97 | 17.98 | 4,898,273 | -0.10(-0.57%) |
Jun 25, 2018 | 18.09 | 18.20 | 17.83 | 18.08 | 4,323,297 | -0.01(-0.04%) |
Jun 22, 2018 | 18.48 | 18.52 | 18.08 | 18.09 | 6,140,834 | -0.38(-2.04%) |
Jun 21, 2018 | 18.69 | 18.85 | 18.43 | 18.47 | 5,131,136 | -0.27(-1.43%) |
Jun 20, 2018 | 18.68 | 18.81 | 18.54 | 18.73 | 6,150,461 | +0.06(+0.33%) |
Jun 19, 2018 | 18.21 | 18.68 | 18.12 | 18.67 | 7,964,165 | +0.34(+1.87%) |
Jun 18, 2018 | 18.29 | 18.56 | 18.24 | 18.33 | 8,107,615 | -0.09(-0.46%) |
Jun 15, 2018 | 18.50 | 18.29 | 18.41 | 8,656,209 | -0.09(-0.46%) | |
Jun 14, 2018 | 19.04 | 19.07 | 18.30 | 18.50 | 13,438,458 | -0.40(-2.14%) |
Jun 13, 2018 | 18.54 | 19.24 | 18.16 | 18.90 | 39,479,316 | -4.13(-17.94%) |
Jun 12, 2018 | 23.19 | 23.20 | 22.62 | 23.04 | 10,140,563 | +0.17(+0.75%) |
Jun 11, 2018 | 22.79 | 22.99 | 22.46 | 22.87 | 4,059,246 | +0.18(+0.79%) |
Jun 08, 2018 | 22.52 | 22.79 | 22.39 | 22.69 | 2,982,533 | +0.16(+0.73%) |
Jun 07, 2018 | 22.44 | 22.63 | 22.34 | 22.52 | 3,117,941 | +0.09(+0.38%) |
Jun 06, 2018 | 22.52 | 22.44 | 2,691,093 | +0.38(+1.73%) | ||
Jun 05, 2018 | 21.93 | 22.12 | 21.80 | 22.06 | 2,384,778 | +0.09(+0.39%) |
Jun 04, 2018 | 21.79 | 22.01 | 21.68 | 21.97 | 2,461,799 | +0.26(+1.22%) |
Jun 01, 2018 | 21.49 | 21.76 | 21.47 | 21.71 | 1,668,401 | +0.34(+1.60%) |
May 31, 2018 | 21.88 | 21.88 | 21.33 | 21.36 | 2,681,156 | -0.51(-2.31%) |
May 30, 2018 | 21.82 | 22.03 | 21.73 | 21.87 | 1,657,613 | +0.12(+0.57%) |
May 29, 2018 | 21.64 | 21.85 | 21.60 | 21.75 | 1,966,381 | +0.01(+0.04%) |
May 25, 2018 | 21.74 | 21.74 | 21.74 | 0 | -0.10(-0.46%) | |
May 24, 2018 | 21.62 | 21.87 | 21.52 | 21.84 | 2,030,875 | +0.23(+1.08%) |
May 23, 2018 | 21.64 | 21.71 | 21.36 | 21.61 | 1,692,873 | -0.11(-0.50%) |
May 22, 2018 | 21.71 | 21.90 | 21.62 | 21.71 | 1,129,412 | +0.01(+0.04%) |
May 21, 2018 | 21.70 | 21.90 | 21.66 | 21.71 | 1,736,486 | +0.16(+0.76%) |
May 18, 2018 | 21.59 | 21.73 | 21.51 | 21.54 | 2,009,923 | -0.05(-0.22%) |
May 17, 2018 | 21.71 | 21.78 | 21.43 | 21.59 | 2,200,963 | -0.16(-0.72%) |
May 16, 2018 | 21.57 | 21.78 | 21.47 | 21.75 | 2,847,240 | +0.11(+0.50%) |
May 15, 2018 | 21.43 | 21.72 | 21.33 | 21.64 | 2,907,098 | +0.08(+0.36%) |
May 14, 2018 | 21.77 | 21.91 | 21.48 | 21.56 | 2,447,405 | -0.12(-0.54%) |
May 11, 2018 | 21.64 | 21.76 | 21.42 | 21.68 | 2,613,044 | +0.05(+0.25%) |
May 10, 2018 | 21.46 | 21.71 | 21.30 | 21.62 | 1,490,975 | +0.30(+1.42%) |
May 09, 2018 | 21.81 | 21.81 | 21.27 | 21.32 | 2,321,301 | -0.33(-1.55%) |
May 08, 2018 | 21.38 | 21.71 | 21.31 | 21.65 | 2,726,936 | +0.12(+0.54%) |
May 07, 2018 | 21.38 | 21.57 | 21.20 | 21.54 | 2,375,077 | +0.14(+0.65%) |
May 04, 2018 | 20.59 | 21.46 | 20.48 | 21.40 | 3,925,701 | +0.75(+3.62%) |
May 03, 2018 | 20.77 | 20.84 | 20.43 | 20.65 | 3,243,687 | -0.15(-0.71%) |
May 02, 2018 | 21.56 | 21.56 | 20.76 | 20.80 | 3,411,321 | -0.76(-3.54%) |