Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.00 | 23.38 | 22.65 | 23.20 | 724,673 | +0.20(+0.87%) |
Jul 30, 2018 | 23.85 | 23.85 | 22.60 | 23.00 | 992,880 | -0.35(-1.50%) |
Jul 27, 2018 | 24.45 | 24.45 | 23.05 | 23.35 | 525,700 | -1.15(-4.69%) |
Jul 26, 2018 | 24.50 | 24.73 | 23.80 | 24.50 | 564,875 | +0.05(+0.20%) |
Jul 25, 2018 | 23.60 | 24.65 | 23.40 | 24.45 | 623,750 | +0.95(+4.04%) |
Jul 24, 2018 | 24.35 | 23.10 | 23.50 | 760,655 | +0.00(+0.00%) | |
Jul 23, 2018 | 23.40 | 23.60 | 23.15 | 23.50 | 301,123 | +0.25(+1.08%) |
Jul 20, 2018 | 22.95 | 23.25 | 22.85 | 23.25 | 393,665 | +0.25(+1.09%) |
Jul 19, 2018 | 22.80 | 23.10 | 22.65 | 23.00 | 405,095 | +0.25(+1.10%) |
Jul 18, 2018 | 22.50 | 22.90 | 22.25 | 22.75 | 511,275 | +0.30(+1.34%) |
Jul 17, 2018 | 22.10 | 22.45 | 21.95 | 22.45 | 260,735 | +0.35(+1.58%) |
Jul 16, 2018 | 22.20 | 22.27 | 21.75 | 22.10 | 375,793 | +0.00(+0.00%) |
Jul 13, 2018 | 22.15 | 21.45 | 22.10 | 411,711 | +0.45(+2.08%) | |
Jul 12, 2018 | 21.90 | 21.45 | 21.65 | 604,733 | +0.15(+0.70%) | |
Jul 11, 2018 | 21.55 | 22.15 | 21.25 | 21.50 | 661,694 | -0.20(-0.92%) |
Jul 10, 2018 | 22.30 | 22.50 | 21.55 | 21.70 | 299,479 | -0.55(-2.47%) |
Jul 09, 2018 | 22.30 | 22.35 | 22.10 | 22.25 | 263,320 | +0.05(+0.23%) |
Jul 06, 2018 | 21.90 | 22.20 | 21.90 | 22.20 | 224,159 | +0.25(+1.14%) |
Jul 05, 2018 | 21.50 | 22.02 | 21.40 | 21.95 | 337,593 | +0.30(+1.39%) |
Jul 03, 2018 | 21.65 | 21.65 | 21.65 | 0 | -0.15(-0.69%) | |
Jul 02, 2018 | 21.00 | 21.85 | 20.85 | 21.80 | 414,327 | +0.70(+3.32%) |
Jun 29, 2018 | 21.15 | 21.20 | 20.75 | 21.10 | 482,805 | +0.15(+0.72%) |
Jun 28, 2018 | 20.40 | 21.10 | 20.21 | 20.95 | 596,157 | +0.35(+1.70%) |
Jun 27, 2018 | 21.30 | 21.45 | 20.60 | 20.60 | 466,124 | -0.75(-3.51%) |
Jun 26, 2018 | 21.40 | 21.82 | 21.32 | 21.35 | 615,668 | -0.20(-0.93%) |
Jun 25, 2018 | 21.65 | 21.90 | 21.10 | 21.55 | 682,558 | -1.00(-4.43%) |
Jun 22, 2018 | 23.55 | 23.60 | 22.50 | 22.55 | 824,103 | -0.75(-3.22%) |
Jun 21, 2018 | 23.60 | 23.60 | 22.88 | 23.30 | 602,612 | -0.35(-1.48%) |
Jun 20, 2018 | 23.80 | 24.07 | 23.55 | 23.65 | 487,211 | +0.00(+0.00%) |
Jun 19, 2018 | 23.55 | 23.75 | 23.05 | 23.65 | 816,345 | -0.05(-0.21%) |
Jun 18, 2018 | 23.30 | 23.70 | 23.20 | 23.70 | 460,146 | +0.25(+1.07%) |
Jun 15, 2018 | 23.45 | 23.32 | 23.45 | 838,560 | +0.12(+0.54%) | |
Jun 14, 2018 | 22.95 | 23.38 | 22.93 | 23.32 | 631,520 | +0.47(+2.08%) |
Jun 13, 2018 | 22.85 | 22.98 | 22.60 | 22.85 | 501,627 | +0.20(+0.88%) |
Jun 12, 2018 | 22.35 | 22.85 | 22.32 | 22.65 | 630,383 | +0.30(+1.34%) |
Jun 11, 2018 | 22.25 | 22.45 | 22.15 | 22.35 | 457,503 | +0.10(+0.45%) |
Jun 08, 2018 | 22.05 | 22.40 | 22.00 | 22.25 | 413,718 | +0.30(+1.37%) |
Jun 07, 2018 | 22.25 | 22.40 | 21.90 | 21.95 | 571,511 | -0.20(-0.90%) |
Jun 06, 2018 | 21.80 | 22.20 | 21.65 | 22.15 | 804,881 | +0.40(+1.84%) |
Jun 05, 2018 | 21.10 | 21.89 | 21.10 | 21.75 | 1,535,448 | +0.70(+3.33%) |
Jun 04, 2018 | 19.75 | 21.15 | 19.75 | 21.05 | 1,472,090 | +1.55(+7.95%) |
Jun 01, 2018 | 19.50 | 19.70 | 19.32 | 19.50 | 550,902 | +0.15(+0.78%) |
May 31, 2018 | 19.45 | 19.55 | 19.27 | 19.35 | 355,099 | -0.15(-0.77%) |
May 30, 2018 | 19.40 | 19.55 | 19.25 | 19.50 | 437,176 | +0.15(+0.78%) |
May 29, 2018 | 18.95 | 19.45 | 18.75 | 19.35 | 656,293 | +0.25(+1.31%) |
May 25, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.20(+1.06%) | |
May 24, 2018 | 18.80 | 19.00 | 18.60 | 18.90 | 290,818 | +0.00(+0.00%) |
May 23, 2018 | 18.50 | 18.98 | 18.45 | 18.90 | 279,291 | +0.30(+1.61%) |
May 22, 2018 | 19.20 | 19.20 | 18.55 | 18.60 | 265,878 | -0.45(-2.36%) |
May 21, 2018 | 18.95 | 19.20 | 18.90 | 19.05 | 377,991 | +0.25(+1.33%) |
May 18, 2018 | 18.50 | 18.90 | 18.40 | 18.80 | 451,045 | +0.30(+1.62%) |
May 17, 2018 | 18.35 | 18.55 | 18.30 | 18.50 | 283,469 | +0.05(+0.27%) |
May 16, 2018 | 18.05 | 18.50 | 18.05 | 18.45 | 442,754 | +0.35(+1.93%) |
May 15, 2018 | 17.80 | 18.30 | 17.75 | 18.10 | 287,020 | -0.05(-0.28%) |
May 14, 2018 | 18.30 | 18.60 | 17.95 | 18.15 | 394,415 | -0.15(-0.82%) |
May 11, 2018 | 18.30 | 18.45 | 18.10 | 18.30 | 400,435 | -0.15(-0.81%) |
May 10, 2018 | 18.30 | 18.50 | 18.14 | 18.45 | 460,515 | +0.25(+1.37%) |
May 09, 2018 | 18.00 | 18.30 | 17.95 | 18.20 | 572,711 | +0.05(+0.28%) |
May 08, 2018 | 17.00 | 18.25 | 17.00 | 18.15 | 720,537 | -0.05(-0.27%) |
May 07, 2018 | 18.20 | 18.40 | 17.75 | 18.20 | 443,939 | +0.20(+1.11%) |
May 04, 2018 | 17.35 | 18.85 | 17.00 | 18.00 | 932,712 | +1.40(+8.43%) |
May 03, 2018 | 16.60 | 16.70 | 16.15 | 16.60 | 364,029 | +0.00(+0.00%) |
May 02, 2018 | 16.75 | 16.82 | 16.50 | 16.60 | 380,084 | -0.15(-0.90%) |