Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.74 | 23.52 | 22.18 | 22.27 | 243,108 | -0.60(-2.61%) |
Jul 30, 2018 | 23.37 | 23.77 | 22.77 | 22.87 | 146,960 | -0.30(-1.29%) |
Jul 27, 2018 | 23.67 | 23.97 | 23.17 | 23.17 | 176,074 | -0.60(-2.51%) |
Jul 26, 2018 | 24.76 | 25.06 | 23.77 | 23.77 | 239,486 | -1.09(-4.40%) |
Jul 25, 2018 | 24.06 | 24.86 | 23.97 | 24.86 | 140,829 | +0.80(+3.31%) |
Jul 24, 2018 | 23.47 | 24.36 | 23.47 | 24.06 | 172,533 | +0.60(+2.54%) |
Jul 23, 2018 | 24.06 | 24.06 | 23.37 | 23.47 | 168,715 | -0.89(-3.67%) |
Jul 20, 2018 | 23.87 | 24.36 | 23.67 | 24.36 | 238,656 | +0.70(+2.94%) |
Jul 19, 2018 | 22.57 | 23.87 | 22.57 | 23.67 | 349,194 | +0.50(+2.15%) |
Jul 18, 2018 | 21.98 | 23.37 | 21.98 | 23.17 | 232,177 | +1.09(+4.96%) |
Jul 17, 2018 | 21.88 | 22.57 | 21.58 | 22.08 | 216,257 | +0.10(+0.45%) |
Jul 16, 2018 | 21.98 | 22.67 | 21.98 | 21.98 | 174,222 | -0.20(-0.90%) |
Jul 13, 2018 | 22.08 | 22.67 | 22.08 | 22.18 | 91,295 | +0.00(+0.00%) |
Jul 12, 2018 | 22.27 | 22.57 | 21.88 | 22.18 | 114,691 | -0.10(-0.45%) |
Jul 11, 2018 | 21.88 | 22.47 | 21.88 | 22.27 | 188,388 | +0.20(+0.90%) |
Jul 10, 2018 | 21.88 | 22.18 | 21.68 | 22.08 | 73,688 | +0.20(+0.91%) |
Jul 09, 2018 | 22.47 | 22.57 | 21.88 | 21.88 | 134,821 | -0.50(-2.22%) |
Jul 06, 2018 | 22.08 | 22.67 | 21.98 | 22.37 | 155,533 | +0.20(+0.90%) |
Jul 05, 2018 | 21.78 | 22.18 | 21.68 | 22.18 | 128,652 | +0.40(+1.83%) |
Jul 03, 2018 | 21.78 | 21.78 | 21.78 | 0 | +0.40(+1.86%) | |
Jul 02, 2018 | 20.39 | 21.58 | 20.39 | 21.38 | 152,056 | +0.80(+3.87%) |
Jun 29, 2018 | 20.68 | 21.08 | 20.48 | 20.58 | 110,760 | +0.10(+0.49%) |
Jun 28, 2018 | 20.78 | 20.88 | 20.39 | 20.48 | 134,783 | -0.20(-0.96%) |
Jun 27, 2018 | 20.98 | 21.28 | 20.68 | 20.68 | 135,519 | -0.30(-1.42%) |
Jun 26, 2018 | 21.58 | 21.58 | 20.88 | 20.98 | 193,320 | -0.70(-3.21%) |
Jun 25, 2018 | 21.78 | 22.08 | 21.53 | 21.68 | 159,131 | -0.10(-0.46%) |
Jun 22, 2018 | 21.48 | 21.88 | 21.48 | 21.78 | 89,217 | +0.10(+0.46%) |
Jun 21, 2018 | 21.38 | 21.88 | 21.33 | 21.68 | 94,730 | +0.30(+1.40%) |
Jun 20, 2018 | 21.38 | 21.58 | 21.08 | 21.38 | 123,936 | +0.00(+0.00%) |
Jun 19, 2018 | 21.08 | 21.68 | 21.08 | 21.38 | 118,690 | +0.10(+0.47%) |
Jun 18, 2018 | 21.38 | 21.83 | 21.28 | 21.28 | 112,153 | -0.30(-1.38%) |
Jun 15, 2018 | 21.88 | 21.68 | 21.58 | 771,350 | -0.10(-0.46%) | |
Jun 14, 2018 | 21.78 | 21.78 | 21.28 | 21.68 | 132,618 | +0.10(+0.46%) |
Jun 13, 2018 | 21.58 | 21.78 | 21.08 | 21.58 | 177,938 | +0.00(+0.00%) |
Jun 12, 2018 | 21.38 | 21.58 | 21.28 | 21.58 | 100,859 | +0.10(+0.46%) |
Jun 11, 2018 | 21.28 | 21.68 | 21.28 | 21.48 | 164,973 | +0.00(+0.00%) |
Jun 08, 2018 | 21.88 | 21.88 | 21.18 | 21.48 | 158,983 | -0.30(-1.37%) |
Jun 07, 2018 | 21.68 | 21.78 | 21.38 | 21.78 | 110,953 | +0.20(+0.92%) |
Jun 06, 2018 | 21.28 | 21.58 | 175,667 | +0.30(+1.40%) | ||
Jun 05, 2018 | 20.88 | 21.48 | 20.88 | 21.28 | 197,073 | +0.40(+1.90%) |
Jun 04, 2018 | 21.88 | 21.98 | 20.78 | 20.88 | 216,695 | -0.89(-4.11%) |
Jun 01, 2018 | 22.37 | 22.37 | 21.68 | 21.78 | 189,923 | -0.60(-2.67%) |
May 31, 2018 | 22.37 | 22.67 | 22.18 | 22.37 | 133,078 | +0.00(+0.00%) |
May 30, 2018 | 22.77 | 22.87 | 22.18 | 22.37 | 116,225 | -0.10(-0.44%) |
May 29, 2018 | 21.58 | 22.97 | 21.58 | 22.47 | 162,375 | +0.00(+0.00%) |
May 25, 2018 | 22.47 | 22.47 | 22.47 | 0 | -0.20(-0.88%) | |
May 24, 2018 | 21.98 | 22.87 | 21.93 | 22.67 | 250,243 | +0.80(+3.64%) |
May 23, 2018 | 21.28 | 22.08 | 21.28 | 21.88 | 137,319 | +0.20(+0.92%) |
May 22, 2018 | 21.48 | 22.27 | 21.38 | 21.68 | 217,012 | +0.20(+0.93%) |
May 21, 2018 | 21.68 | 21.88 | 21.28 | 21.48 | 81,068 | -0.30(-1.37%) |
May 18, 2018 | 21.38 | 21.88 | 20.98 | 21.78 | 231,168 | +0.70(+3.30%) |
May 17, 2018 | 20.58 | 21.08 | 20.58 | 21.08 | 104,024 | +0.50(+2.42%) |
May 16, 2018 | 20.68 | 20.98 | 20.48 | 20.58 | 132,288 | -0.30(-1.43%) |
May 15, 2018 | 20.68 | 21.18 | 20.48 | 20.88 | 191,613 | -0.50(-2.33%) |
May 14, 2018 | 22.18 | 22.27 | 21.28 | 21.38 | 141,572 | -0.89(-4.02%) |
May 11, 2018 | 22.18 | 22.47 | 21.98 | 22.27 | 123,815 | +0.20(+0.90%) |
May 10, 2018 | 21.88 | 22.27 | 21.68 | 22.08 | 210,062 | +0.50(+2.30%) |
May 09, 2018 | 21.08 | 21.88 | 21.03 | 21.58 | 204,798 | +0.40(+1.88%) |
May 08, 2018 | 20.98 | 21.33 | 20.48 | 21.18 | 240,647 | +0.20(+0.95%) |
May 07, 2018 | 20.78 | 21.08 | 20.68 | 20.98 | 131,444 | +0.10(+0.48%) |
May 04, 2018 | 20.48 | 20.98 | 20.48 | 20.88 | 102,248 | +0.30(+1.45%) |
May 03, 2018 | 20.88 | 21.08 | 20.29 | 20.58 | 163,371 | -0.20(-0.96%) |
May 02, 2018 | 20.58 | 21.08 | 20.29 | 20.78 | 312,095 | +0.00(+0.00%) |