Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.24 | 17.60 | 17.15 | 17.30 | 777,923 | +0.01(+0.06%) |
Jul 30, 2018 | 17.89 | 18.24 | 17.23 | 17.29 | 516,981 | -0.51(-2.87%) |
Jul 27, 2018 | 18.59 | 19.00 | 17.52 | 17.80 | 770,000 | -0.65(-3.52%) |
Jul 26, 2018 | 19.27 | 19.48 | 18.44 | 18.45 | 587,972 | -0.71(-3.71%) |
Jul 25, 2018 | 19.25 | 19.42 | 19.06 | 19.16 | 267,428 | -0.09(-0.47%) |
Jul 24, 2018 | 19.77 | 19.90 | 18.90 | 19.25 | 417,302 | -0.35(-1.79%) |
Jul 23, 2018 | 19.63 | 19.94 | 19.20 | 19.60 | 488,306 | +0.09(+0.46%) |
Jul 20, 2018 | 19.66 | 19.98 | 19.37 | 19.51 | 241,765 | -0.20(-1.01%) |
Jul 19, 2018 | 19.97 | 20.15 | 19.23 | 19.71 | 357,763 | -0.15(-0.78%) |
Jul 18, 2018 | 18.88 | 20.04 | 18.66 | 19.86 | 851,973 | +1.02(+5.44%) |
Jul 17, 2018 | 18.95 | 19.10 | 18.50 | 18.84 | 574,536 | -0.22(-1.15%) |
Jul 16, 2018 | 19.27 | 19.55 | 18.92 | 19.06 | 860,616 | -0.21(-1.09%) |
Jul 13, 2018 | 19.06 | 19.27 | 1,411,545 | -1.04(-5.12%) | ||
Jul 12, 2018 | 21.32 | 21.98 | 20.14 | 20.31 | 793,614 | -0.80(-3.79%) |
Jul 11, 2018 | 21.79 | 21.85 | 20.83 | 21.11 | 647,120 | -0.69(-3.17%) |
Jul 10, 2018 | 21.85 | 22.67 | 21.58 | 21.80 | 537,088 | -0.07(-0.32%) |
Jul 09, 2018 | 21.34 | 22.13 | 21.20 | 21.87 | 615,849 | +0.51(+2.39%) |
Jul 06, 2018 | 21.01 | 21.99 | 20.83 | 21.36 | 379,256 | +0.22(+1.04%) |
Jul 05, 2018 | 20.81 | 21.23 | 20.37 | 21.14 | 351,366 | +0.41(+1.98%) |
Jul 03, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.13(+0.63%) | |
Jul 02, 2018 | 21.08 | 21.19 | 20.44 | 20.60 | 327,945 | -0.55(-2.60%) |
Jun 29, 2018 | 21.34 | 21.77 | 21.14 | 21.15 | 490,610 | -0.04(-0.19%) |
Jun 28, 2018 | 20.11 | 21.28 | 19.90 | 21.19 | 1,156,993 | +1.08(+5.37%) |
Jun 27, 2018 | 22.04 | 22.09 | 19.50 | 20.11 | 3,258,063 | -1.93(-8.76%) |
Jun 26, 2018 | 23.20 | 23.70 | 22.04 | 22.04 | 1,056,071 | -1.15(-4.96%) |
Jun 25, 2018 | 23.90 | 23.90 | 23.00 | 23.19 | 911,328 | -0.97(-4.01%) |
Jun 22, 2018 | 23.70 | 24.52 | 23.35 | 24.16 | 1,273,170 | +0.47(+1.98%) |
Jun 21, 2018 | 23.75 | 24.04 | 23.56 | 23.69 | 419,091 | -0.06(-0.25%) |
Jun 20, 2018 | 24.36 | 24.36 | 23.32 | 23.75 | 1,274,600 | -0.24(-1.00%) |
Jun 19, 2018 | 24.90 | 24.90 | 22.94 | 23.99 | 907,605 | -0.44(-1.80%) |
Jun 18, 2018 | 25.00 | 25.20 | 24.10 | 24.43 | 1,657,498 | +0.19(+0.78%) |
Jun 15, 2018 | 24.75 | 23.85 | 24.24 | 272,790 | -0.22(-0.90%) | |
Jun 14, 2018 | 24.07 | 25.23 | 23.40 | 24.46 | 419,908 | +0.33(+1.37%) |
Jun 13, 2018 | 24.26 | 24.60 | 24.00 | 24.13 | 328,139 | -0.13(-0.54%) |
Jun 12, 2018 | 23.98 | 24.59 | 23.90 | 24.26 | 687,625 | +0.19(+0.79%) |
Jun 11, 2018 | 23.85 | 24.66 | 23.46 | 24.07 | 753,442 | +0.28(+1.18%) |
Jun 08, 2018 | 22.95 | 24.02 | 22.85 | 23.79 | 752,874 | +0.84(+3.66%) |
Jun 07, 2018 | 24.36 | 24.49 | 22.57 | 22.95 | 2,604,447 | -1.56(-6.36%) |
Jun 06, 2018 | 24.34 | 24.51 | 553,620 | -1.03(-4.03%) | ||
Jun 05, 2018 | 25.40 | 25.85 | 25.35 | 25.54 | 442,356 | +0.20(+0.79%) |
Jun 04, 2018 | 26.67 | 26.88 | 25.15 | 25.34 | 1,383,186 | -1.32(-4.95%) |
Jun 01, 2018 | 26.91 | 27.02 | 26.55 | 26.66 | 1,332,266 | -0.11(-0.41%) |
May 31, 2018 | 25.82 | 27.00 | 25.75 | 26.77 | 3,420,195 | +1.04(+4.04%) |
May 30, 2018 | 25.10 | 26.00 | 24.82 | 25.73 | 1,978,153 | +0.78(+3.13%) |
May 29, 2018 | 24.48 | 25.33 | 24.30 | 24.95 | 2,381,784 | +0.18(+0.73%) |
May 25, 2018 | 24.77 | 24.77 | 24.77 | 0 | +1.41(+6.04%) |