Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.31 | 18.52 | 18.07 | 18.07 | 1,286,680 | -0.22(-1.18%) |
Jul 30, 2018 | 18.43 | 18.63 | 18.21 | 18.29 | 1,540,141 | -0.14(-0.78%) |
Jul 27, 2018 | 19.48 | 19.70 | 18.40 | 18.43 | 2,041,016 | -1.07(-5.47%) |
Jul 26, 2018 | 19.50 | 19.92 | 19.26 | 19.50 | 1,704,406 | -0.05(-0.28%) |
Jul 25, 2018 | 19.14 | 19.68 | 19.14 | 19.55 | 1,429,332 | +0.39(+2.06%) |
Jul 24, 2018 | 19.59 | 19.77 | 18.89 | 19.16 | 1,792,371 | -0.35(-1.79%) |
Jul 23, 2018 | 20.00 | 20.18 | 19.33 | 19.50 | 1,550,196 | -0.56(-2.81%) |
Jul 20, 2018 | 20.87 | 20.94 | 20.06 | 20.07 | 1,195,250 | -0.84(-4.03%) |
Jul 19, 2018 | 20.32 | 20.98 | 20.27 | 20.91 | 1,197,720 | +0.61(+3.00%) |
Jul 18, 2018 | 19.80 | 20.33 | 19.56 | 20.30 | 1,544,353 | +0.51(+2.58%) |
Jul 17, 2018 | 19.57 | 20.16 | 19.47 | 19.79 | 2,030,840 | +0.20(+1.01%) |
Jul 16, 2018 | 19.96 | 20.55 | 19.37 | 19.59 | 2,191,694 | -0.39(-1.93%) |
Jul 13, 2018 | 20.54 | 20.65 | 19.86 | 19.98 | 1,970,631 | -0.62(-3.00%) |
Jul 12, 2018 | 21.29 | 20.33 | 20.60 | 1,566,661 | -0.56(-2.63%) | |
Jul 11, 2018 | 22.26 | 22.40 | 21.05 | 21.15 | 2,381,226 | -1.31(-5.83%) |
Jul 10, 2018 | 22.83 | 22.98 | 22.29 | 22.46 | 1,162,260 | -0.37(-1.61%) |
Jul 09, 2018 | 22.73 | 22.85 | 22.40 | 22.83 | 833,820 | +0.16(+0.71%) |
Jul 06, 2018 | 22.28 | 22.91 | 22.20 | 22.67 | 1,131,763 | +0.39(+1.77%) |
Jul 05, 2018 | 22.63 | 22.78 | 22.14 | 22.27 | 1,316,208 | -0.30(-1.35%) |
Jul 03, 2018 | 22.58 | 22.58 | 22.58 | 0 | +0.38(+1.70%) | |
Jul 02, 2018 | 22.79 | 22.85 | 21.98 | 22.20 | 2,644,703 | -0.67(-2.94%) |
Jun 29, 2018 | 24.03 | 24.28 | 22.68 | 22.88 | 2,500,795 | -0.96(-4.02%) |
Jun 28, 2018 | 23.76 | 24.12 | 23.62 | 23.83 | 1,000,245 | +0.03(+0.11%) |
Jun 27, 2018 | 23.92 | 24.60 | 23.80 | 23.81 | 1,389,401 | -0.07(-0.30%) |
Jun 26, 2018 | 23.83 | 24.22 | 23.65 | 23.88 | 1,612,231 | +0.13(+0.57%) |
Jun 25, 2018 | 23.84 | 24.04 | 23.35 | 23.74 | 1,584,711 | -0.13(-0.53%) |
Jun 22, 2018 | 24.69 | 24.87 | 23.62 | 23.87 | 2,368,877 | -0.81(-3.27%) |
Jun 21, 2018 | 24.09 | 24.91 | 23.95 | 24.68 | 1,778,855 | +0.57(+2.38%) |
Jun 20, 2018 | 24.28 | 24.55 | 23.50 | 24.10 | 2,738,123 | -0.29(-1.18%) |
Jun 19, 2018 | 23.21 | 24.46 | 23.09 | 24.39 | 2,530,834 | +0.65(+2.76%) |
Jun 18, 2018 | 22.82 | 23.75 | 22.77 | 23.74 | 3,425,585 | +0.85(+3.72%) |
Jun 15, 2018 | 23.50 | 23.31 | 22.88 | 4,915,517 | -0.43(-1.83%) | |
Jun 14, 2018 | 25.06 | 25.31 | 22.27 | 23.31 | 16,439,882 | -6.46(-21.70%) |
Jun 13, 2018 | 30.55 | 31.10 | 29.63 | 29.77 | 4,493,306 | -0.85(-2.76%) |
Jun 12, 2018 | 30.28 | 31.04 | 29.69 | 30.62 | 1,969,188 | +0.52(+1.72%) |
Jun 11, 2018 | 29.76 | 30.57 | 29.66 | 30.10 | 1,406,613 | +0.59(+1.99%) |
Jun 08, 2018 | 29.84 | 29.99 | 29.38 | 29.52 | 1,280,015 | -0.37(-1.22%) |
Jun 07, 2018 | 29.93 | 30.57 | 29.69 | 29.88 | 1,188,320 | +0.11(+0.36%) |
Jun 06, 2018 | 29.11 | 29.77 | 1,084,358 | +0.00(+0.00%) | ||
Jun 05, 2018 | 28.22 | 29.92 | 28.22 | 29.77 | 1,564,668 | +1.62(+5.75%) |
Jun 04, 2018 | 27.37 | 28.63 | 27.30 | 28.15 | 1,833,686 | +1.11(+4.11%) |
Jun 01, 2018 | 29.23 | 29.34 | 26.90 | 27.04 | 1,933,814 | -2.16(-7.41%) |
May 31, 2018 | 29.87 | 30.36 | 29.01 | 29.20 | 827,339 | -0.73(-2.44%) |
May 30, 2018 | 29.52 | 30.17 | 29.17 | 29.93 | 878,046 | +0.54(+1.85%) |
May 29, 2018 | 30.18 | 30.46 | 29.28 | 29.39 | 1,096,074 | -1.07(-3.51%) |
May 25, 2018 | 30.46 | 30.46 | 30.46 | 0 | -0.20(-0.64%) | |
May 24, 2018 | 29.84 | 30.99 | 29.82 | 30.65 | 850,506 | +0.58(+1.92%) |
May 23, 2018 | 30.14 | 30.49 | 29.82 | 30.08 | 812,029 | -0.16(-0.53%) |
May 22, 2018 | 31.62 | 31.92 | 30.04 | 30.24 | 987,853 | -1.06(-3.38%) |
May 21, 2018 | 30.73 | 31.36 | 30.57 | 31.30 | 946,825 | +0.68(+2.21%) |
May 18, 2018 | 30.64 | 30.95 | 30.54 | 30.62 | 974,805 | -0.06(-0.20%) |
May 17, 2018 | 30.61 | 31.06 | 30.57 | 30.68 | 883,749 | +0.02(+0.06%) |
May 16, 2018 | 30.93 | 31.05 | 30.42 | 30.66 | 2,826,990 | +0.02(+0.06%) |
May 15, 2018 | 30.53 | 31.34 | 30.29 | 30.65 | 1,587,325 | -0.04(-0.14%) |
May 14, 2018 | 29.79 | 31.99 | 29.37 | 30.69 | 2,922,807 | +2.57(+9.15%) |
May 11, 2018 | 28.03 | 28.25 | 27.89 | 28.12 | 506,335 | +0.07(+0.25%) |
May 10, 2018 | 28.16 | 28.36 | 27.98 | 28.05 | 687,165 | -0.11(-0.38%) |
May 09, 2018 | 27.99 | 28.18 | 27.60 | 28.15 | 556,118 | +0.17(+0.60%) |
May 08, 2018 | 27.51 | 28.22 | 27.51 | 27.98 | 779,861 | +0.54(+1.98%) |
May 07, 2018 | 27.58 | 27.58 | 26.66 | 27.44 | 807,003 | +0.07(+0.26%) |
May 04, 2018 | 27.42 | 27.76 | 27.16 | 27.37 | 795,576 | -0.12(-0.45%) |
May 03, 2018 | 27.33 | 28.11 | 27.24 | 27.49 | 580,717 | +0.05(+0.19%) |
May 02, 2018 | 27.17 | 28.11 | 26.92 | 27.44 | 1,031,612 | +0.25(+0.92%) |