Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.08 | 19.30 | 18.88 | 19.15 | 592,204 | -0.42(-2.15%) |
Jul 30, 2018 | 20.31 | 20.38 | 19.45 | 19.57 | 772,606 | -0.71(-3.50%) |
Jul 27, 2018 | 20.77 | 20.77 | 20.08 | 20.28 | 991,500 | -0.01(-0.05%) |
Jul 26, 2018 | 20.55 | 20.65 | 20.05 | 20.29 | 963,455 | -0.45(-2.17%) |
Jul 25, 2018 | 20.21 | 20.87 | 20.17 | 20.74 | 1,400,160 | +0.93(+4.69%) |
Jul 24, 2018 | 19.97 | 20.20 | 19.77 | 19.81 | 1,071,368 | +0.34(+1.75%) |
Jul 23, 2018 | 19.03 | 19.48 | 18.66 | 19.47 | 782,972 | +0.35(+1.83%) |
Jul 20, 2018 | 19.72 | 20.09 | 19.01 | 19.12 | 1,985,025 | +0.65(+3.52%) |
Jul 19, 2018 | 17.97 | 18.60 | 17.71 | 18.47 | 770,691 | -0.14(-0.75%) |
Jul 18, 2018 | 18.76 | 18.92 | 18.30 | 18.61 | 1,356,239 | +0.15(+0.81%) |
Jul 17, 2018 | 17.92 | 18.57 | 17.79 | 18.46 | 1,497,188 | +0.83(+4.71%) |
Jul 16, 2018 | 17.68 | 17.89 | 17.55 | 17.63 | 1,248,621 | +0.55(+3.22%) |
Jul 13, 2018 | 17.04 | 17.16 | 16.80 | 17.08 | 709,511 | +0.24(+1.43%) |
Jul 12, 2018 | 16.50 | 17.02 | 16.29 | 16.84 | 1,041,220 | +0.69(+4.27%) |
Jul 11, 2018 | 16.24 | 16.43 | 16.06 | 16.15 | 781,922 | -0.14(-0.86%) |
Jul 10, 2018 | 16.35 | 16.41 | 15.95 | 16.29 | 1,711,020 | -0.11(-0.67%) |
Jul 09, 2018 | 16.22 | 16.45 | 15.90 | 16.40 | 931,522 | +0.27(+1.67%) |
Jul 06, 2018 | 15.55 | 16.34 | 15.55 | 16.13 | 831,652 | +0.48(+3.07%) |
Jul 05, 2018 | 16.05 | 16.05 | 15.61 | 15.65 | 802,794 | -0.35(-2.19%) |
Jul 03, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.21(+1.33%) | |
Jul 02, 2018 | 16.09 | 16.09 | 15.60 | 15.79 | 1,021,134 | -0.57(-3.48%) |
Jun 29, 2018 | 16.81 | 16.83 | 16.26 | 16.36 | 1,686,035 | -0.34(-2.04%) |
Jun 28, 2018 | 17.56 | 17.56 | 16.16 | 16.70 | 7,371,203 | +0.19(+1.15%) |
Jun 27, 2018 | 17.03 | 17.08 | 16.37 | 16.51 | 2,159,652 | -0.80(-4.62%) |
Jun 26, 2018 | 17.63 | 17.71 | 17.17 | 17.31 | 368,887 | -0.23(-1.31%) |
Jun 25, 2018 | 17.60 | 17.62 | 17.04 | 17.54 | 488,552 | -0.26(-1.46%) |
Jun 22, 2018 | 17.91 | 17.95 | 17.59 | 17.80 | 595,894 | -0.01(-0.06%) |
Jun 21, 2018 | 18.32 | 18.36 | 17.60 | 17.81 | 974,336 | -0.64(-3.47%) |
Jun 20, 2018 | 19.13 | 19.24 | 18.37 | 18.45 | 386,144 | -0.07(-0.38%) |
Jun 19, 2018 | 17.90 | 18.72 | 17.67 | 18.52 | 1,183,027 | +0.49(+2.72%) |
Jun 18, 2018 | 18.04 | 18.33 | 17.80 | 18.03 | 513,398 | -0.43(-2.33%) |
Jun 15, 2018 | 18.66 | 18.06 | 18.46 | 654,836 | -0.39(-2.07%) | |
Jun 14, 2018 | 19.33 | 19.41 | 18.58 | 18.85 | 808,518 | -0.44(-2.28%) |
Jun 13, 2018 | 19.40 | 19.49 | 18.88 | 19.29 | 570,697 | -0.07(-0.36%) |
Jun 12, 2018 | 19.47 | 19.67 | 19.17 | 19.36 | 623,468 | -0.14(-0.72%) |
Jun 11, 2018 | 19.26 | 19.89 | 19.17 | 19.50 | 1,000,428 | +0.69(+3.67%) |
Jun 08, 2018 | 18.69 | 19.28 | 17.79 | 18.81 | 1,954,332 | +1.01(+5.67%) |
Jun 07, 2018 | 18.48 | 18.57 | 17.19 | 17.80 | 2,499,403 | -1.39(-7.24%) |
Jun 06, 2018 | 18.70 | 19.19 | 2,175,595 | -0.87(-4.34%) | ||
Jun 05, 2018 | 21.37 | 21.37 | 19.93 | 20.06 | 824,621 | -1.55(-7.17%) |
Jun 04, 2018 | 21.51 | 21.80 | 21.33 | 21.61 | 588,154 | +0.50(+2.37%) |
Jun 01, 2018 | 21.46 | 21.75 | 20.87 | 21.11 | 674,301 | -0.27(-1.26%) |
May 31, 2018 | 21.82 | 21.84 | 21.26 | 21.38 | 405,193 | -0.11(-0.51%) |
May 30, 2018 | 21.91 | 21.91 | 20.91 | 21.49 | 1,086,773 | -0.19(-0.88%) |
May 29, 2018 | 22.02 | 22.48 | 21.64 | 21.68 | 715,023 | -1.40(-6.07%) |
May 25, 2018 | 23.08 | 23.08 | 23.08 | 0 | +0.67(+2.99%) | |
May 24, 2018 | 22.26 | 22.76 | 22.10 | 22.41 | 1,161,594 | -0.48(-2.10%) |
May 23, 2018 | 23.17 | 23.27 | 22.50 | 22.89 | 875,090 | -0.61(-2.60%) |
May 22, 2018 | 22.70 | 23.60 | 22.70 | 23.50 | 1,597,100 | +1.21(+5.43%) |
May 21, 2018 | 21.71 | 22.31 | 21.57 | 22.29 | 1,323,385 | +1.04(+4.89%) |
May 18, 2018 | 20.38 | 21.29 | 19.71 | 21.25 | 2,642,028 | +0.36(+1.72%) |
May 17, 2018 | 21.79 | 21.97 | 20.81 | 20.89 | 1,421,887 | -1.46(-6.53%) |
May 16, 2018 | 22.81 | 22.93 | 22.18 | 22.35 | 711,045 | -0.47(-2.06%) |
May 15, 2018 | 22.45 | 23.57 | 22.44 | 22.82 | 2,302,842 | -1.43(-5.90%) |
May 14, 2018 | 25.47 | 25.69 | 24.01 | 24.25 | 554,185 | -1.11(-4.38%) |
May 11, 2018 | 26.71 | 27.11 | 25.10 | 25.36 | 663,931 | -1.50(-5.58%) |
May 10, 2018 | 26.61 | 27.35 | 25.62 | 26.86 | 1,204,616 | +1.15(+4.47%) |
May 09, 2018 | 27.58 | 27.58 | 25.08 | 25.71 | 1,404,763 | -1.83(-6.64%) |
May 08, 2018 | 27.75 | 27.78 | 27.23 | 27.54 | 493,110 | -0.06(-0.22%) |
May 07, 2018 | 28.20 | 28.36 | 27.53 | 27.60 | 365,810 | -1.05(-3.66%) |
May 04, 2018 | 28.41 | 28.98 | 28.19 | 28.65 | 672,287 | -0.01(-0.03%) |
May 03, 2018 | 30.12 | 30.19 | 28.60 | 28.66 | 615,857 | -1.50(-4.97%) |
May 02, 2018 | 30.61 | 30.99 | 29.94 | 30.16 | 1,326,659 | -0.63(-2.05%) |