Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.22 | 19.23 | 18.93 | 18.97 | 841,163 | -0.15(-0.80%) |
Jul 30, 2018 | 19.09 | 19.27 | 18.95 | 19.13 | 987,727 | +0.05(+0.25%) |
Jul 27, 2018 | 19.09 | 19.15 | 19.02 | 19.08 | 1,202,932 | +0.02(+0.10%) |
Jul 26, 2018 | 19.03 | 19.40 | 18.97 | 19.06 | 1,198,441 | +0.00(+0.00%) |
Jul 25, 2018 | 19.03 | 19.25 | 19.00 | 19.06 | 1,129,189 | -0.03(-0.15%) |
Jul 24, 2018 | 19.03 | 19.16 | 18.97 | 19.09 | 1,445,497 | +0.11(+0.60%) |
Jul 23, 2018 | 19.10 | 19.28 | 18.94 | 18.97 | 2,056,157 | -0.12(-0.65%) |
Jul 20, 2018 | 19.36 | 19.41 | 19.00 | 19.10 | 2,523,100 | -0.24(-1.23%) |
Jul 19, 2018 | 19.72 | 20.01 | 19.30 | 19.34 | 1,780,257 | -0.58(-2.92%) |
Jul 18, 2018 | 20.01 | 20.16 | 19.88 | 19.92 | 3,247,406 | -0.11(-0.52%) |
Jul 17, 2018 | 20.07 | 20.43 | 19.98 | 20.02 | 3,096,502 | -0.10(-0.52%) |
Jul 16, 2018 | 19.57 | 20.15 | 19.40 | 20.13 | 2,100,502 | +0.70(+3.59%) |
Jul 13, 2018 | 19.49 | 19.61 | 19.27 | 19.43 | 2,344,894 | -0.11(-0.59%) |
Jul 12, 2018 | 20.00 | 20.00 | 19.49 | 19.55 | 2,977,413 | -0.31(-1.54%) |
Jul 11, 2018 | 19.42 | 20.02 | 19.29 | 19.85 | 3,090,478 | +0.41(+2.11%) |
Jul 10, 2018 | 19.09 | 19.80 | 19.06 | 19.44 | 2,848,799 | +0.73(+3.93%) |
Jul 09, 2018 | 18.95 | 19.05 | 18.68 | 18.71 | 1,460,097 | -0.03(-0.15%) |
Jul 06, 2018 | 18.32 | 18.81 | 18.29 | 18.74 | 1,658,109 | +0.31(+1.71%) |
Jul 05, 2018 | 18.20 | 18.55 | 18.13 | 18.42 | 5,520,775 | +0.42(+2.33%) |
Jul 03, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.40(+2.28%) | |
Jul 02, 2018 | 17.88 | 17.91 | 17.45 | 17.60 | 1,031,762 | -0.49(-2.69%) |
Jun 29, 2018 | 17.94 | 18.38 | 17.73 | 18.09 | 1,780,330 | +0.31(+1.72%) |
Jun 28, 2018 | 17.48 | 18.03 | 17.48 | 17.78 | 1,281,175 | +0.29(+1.64%) |
Jun 27, 2018 | 17.30 | 17.78 | 17.19 | 17.49 | 1,424,447 | +0.17(+0.99%) |
Jun 26, 2018 | 17.27 | 17.49 | 17.02 | 17.32 | 1,533,389 | +0.02(+0.11%) |
Jun 25, 2018 | 17.23 | 17.39 | 16.93 | 17.30 | 952,447 | +0.22(+1.28%) |
Jun 22, 2018 | 16.88 | 17.19 | 16.83 | 17.08 | 1,842,026 | +0.38(+2.29%) |
Jun 21, 2018 | 16.78 | 17.17 | 16.67 | 16.70 | 1,386,781 | -0.72(-4.11%) |
Jun 20, 2018 | 17.14 | 17.54 | 17.01 | 17.42 | 1,406,220 | +0.49(+2.87%) |
Jun 19, 2018 | 17.01 | 17.27 | 16.75 | 16.93 | 1,067,612 | -0.11(-0.67%) |
Jun 18, 2018 | 15.27 | 17.26 | 15.27 | 17.05 | 817,891 | -0.19(-1.11%) |
Jun 15, 2018 | 17.29 | 17.15 | 17.24 | 2,153,694 | -0.06(-0.33%) | |
Jun 14, 2018 | 16.70 | 17.34 | 16.70 | 17.29 | 2,568,525 | +0.64(+3.84%) |
Jun 13, 2018 | 16.61 | 17.07 | 16.58 | 16.65 | 1,628,197 | +0.07(+0.40%) |
Jun 12, 2018 | 16.51 | 16.71 | 16.49 | 16.59 | 1,186,846 | +0.10(+0.58%) |
Jun 11, 2018 | 16.55 | 16.75 | 16.43 | 16.49 | 1,674,257 | -0.07(-0.40%) |
Jun 08, 2018 | 16.39 | 16.67 | 16.15 | 16.56 | 1,407,837 | +0.21(+1.28%) |
Jun 07, 2018 | 16.26 | 16.64 | 16.19 | 16.35 | 2,529,861 | +0.12(+0.76%) |
Jun 06, 2018 | 16.36 | 16.23 | 2,994,690 | +0.13(+0.83%) | ||
Jun 05, 2018 | 16.30 | 16.38 | 15.93 | 16.09 | 1,489,111 | -0.31(-1.92%) |
Jun 04, 2018 | 16.59 | 16.59 | 16.14 | 16.41 | 1,159,787 | -0.07(-0.41%) |
Jun 01, 2018 | 16.19 | 16.69 | 16.10 | 16.47 | 1,634,145 | +0.48(+2.98%) |
May 31, 2018 | 16.09 | 16.19 | 15.79 | 16.00 | 1,254,757 | -0.14(-0.89%) |
May 30, 2018 | 16.36 | 16.36 | 15.81 | 16.14 | 1,445,281 | -0.15(-0.94%) |
May 29, 2018 | 16.70 | 16.70 | 16.18 | 16.29 | 1,199,235 | -0.53(-3.13%) |
May 25, 2018 | 16.82 | 16.82 | 16.82 | 0 | -0.06(-0.34%) | |
May 24, 2018 | 16.96 | 17.08 | 16.76 | 16.88 | 1,051,255 | -0.09(-0.50%) |
May 23, 2018 | 16.70 | 17.04 | 16.40 | 16.96 | 1,362,015 | +0.10(+0.62%) |
May 22, 2018 | 16.64 | 17.00 | 16.48 | 16.86 | 1,760,815 | +0.25(+1.49%) |
May 21, 2018 | 16.91 | 17.01 | 16.58 | 16.61 | 1,219,488 | -0.27(-1.58%) |
May 18, 2018 | 16.80 | 16.92 | 16.61 | 16.88 | 1,274,406 | -0.03(-0.17%) |
May 17, 2018 | 17.25 | 17.26 | 16.86 | 16.90 | 2,627,717 | -0.36(-2.09%) |
May 16, 2018 | 17.18 | 17.30 | 16.87 | 17.27 | 1,616,680 | +0.25(+1.45%) |
May 15, 2018 | 17.23 | 17.28 | 16.77 | 17.02 | 2,849,482 | -0.29(-1.70%) |
May 14, 2018 | 17.68 | 17.80 | 17.31 | 17.31 | 1,979,580 | -0.37(-2.09%) |
May 11, 2018 | 17.61 | 17.84 | 17.47 | 17.68 | 2,266,312 | +0.02(+0.11%) |
May 10, 2018 | 17.74 | 17.81 | 17.59 | 17.66 | 1,870,026 | +0.13(+0.76%) |
May 09, 2018 | 17.08 | 17.60 | 17.08 | 17.53 | 2,801,630 | +0.52(+3.07%) |
May 08, 2018 | 16.71 | 17.13 | 16.70 | 17.01 | 2,983,370 | +0.28(+1.70%) |
May 07, 2018 | 16.68 | 17.00 | 16.63 | 16.72 | 896,070 | +0.12(+0.74%) |
May 04, 2018 | 16.33 | 16.65 | 16.22 | 16.60 | 1,629,420 | +0.19(+1.16%) |
May 03, 2018 | 16.67 | 16.78 | 16.32 | 16.41 | 1,368,899 | -0.25(-1.48%) |
May 02, 2018 | 17.00 | 17.12 | 16.60 | 16.66 | 1,848,237 | -0.28(-1.68%) |