Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.39 | 19.58 | 19.09 | 19.53 | 5,076,479 | +0.28(+1.45%) |
Jul 30, 2018 | 19.41 | 19.82 | 19.22 | 19.25 | 1,520,295 | -0.19(-0.98%) |
Jul 27, 2018 | 20.40 | 20.44 | 19.41 | 19.44 | 1,785,600 | -0.96(-4.71%) |
Jul 26, 2018 | 20.14 | 20.51 | 19.94 | 20.40 | 1,628,406 | +0.30(+1.49%) |
Jul 25, 2018 | 20.47 | 20.52 | 19.61 | 20.10 | 3,599,918 | -0.41(-2.00%) |
Jul 24, 2018 | 21.01 | 21.13 | 20.32 | 20.51 | 1,390,300 | -0.46(-2.19%) |
Jul 23, 2018 | 21.12 | 21.24 | 20.82 | 20.97 | 884,013 | -0.16(-0.76%) |
Jul 20, 2018 | 21.74 | 21.74 | 21.00 | 21.13 | 793,913 | -0.59(-2.72%) |
Jul 19, 2018 | 21.79 | 21.88 | 21.67 | 21.72 | 1,321,648 | -0.08(-0.37%) |
Jul 18, 2018 | 21.78 | 22.00 | 21.40 | 21.80 | 718,249 | -0.17(-0.77%) |
Jul 17, 2018 | 21.38 | 22.02 | 21.38 | 21.97 | 1,206,369 | +0.59(+2.76%) |
Jul 16, 2018 | 21.13 | 21.56 | 20.94 | 21.38 | 775,574 | +0.21(+0.99%) |
Jul 13, 2018 | 21.18 | 21.31 | 21.03 | 21.17 | 740,133 | +0.00(+0.00%) |
Jul 12, 2018 | 21.18 | 21.40 | 20.83 | 21.17 | 945,263 | +0.10(+0.47%) |
Jul 11, 2018 | 21.19 | 21.37 | 21.05 | 21.07 | 576,673 | -0.27(-1.27%) |
Jul 10, 2018 | 21.51 | 21.61 | 21.07 | 21.34 | 1,469,629 | -0.05(-0.23%) |
Jul 09, 2018 | 21.37 | 21.44 | 21.31 | 21.39 | 977,935 | +0.16(+0.75%) |
Jul 06, 2018 | 21.24 | 21.46 | 21.05 | 21.23 | 1,080,838 | +0.03(+0.14%) |
Jul 05, 2018 | 21.25 | 21.35 | 20.85 | 21.20 | 883,100 | +0.10(+0.47%) |
Jul 03, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.30(+1.44%) | |
Jul 02, 2018 | 20.66 | 20.80 | 20.40 | 20.80 | 1,068,119 | +0.02(+0.10%) |
Jun 29, 2018 | 20.53 | 20.82 | 20.40 | 20.78 | 2,744,638 | +0.53(+2.62%) |
Jun 28, 2018 | 19.98 | 20.38 | 19.66 | 20.25 | 1,637,433 | +0.23(+1.15%) |
Jun 27, 2018 | 20.69 | 20.73 | 19.89 | 20.02 | 1,380,817 | -0.60(-2.91%) |
Jun 26, 2018 | 20.51 | 20.88 | 20.42 | 20.62 | 1,946,111 | +0.57(+2.84%) |
Jun 25, 2018 | 20.38 | 20.43 | 19.99 | 20.05 | 731,137 | -0.42(-2.05%) |
Jun 22, 2018 | 20.58 | 20.61 | 20.07 | 20.47 | 3,190,982 | -0.06(-0.29%) |
Jun 21, 2018 | 20.74 | 20.89 | 20.38 | 20.53 | 569,731 | -0.20(-0.96%) |
Jun 20, 2018 | 20.75 | 20.85 | 20.31 | 20.73 | 848,024 | -0.05(-0.24%) |
Jun 19, 2018 | 20.92 | 21.17 | 20.67 | 20.78 | 998,476 | -0.22(-1.05%) |
Jun 18, 2018 | 21.16 | 21.39 | 20.91 | 21.00 | 956,771 | -0.31(-1.45%) |
Jun 15, 2018 | 21.42 | 21.12 | 21.31 | 2,015,368 | -0.11(-0.51%) | |
Jun 14, 2018 | 21.45 | 21.51 | 21.07 | 21.42 | 1,849,234 | +0.04(+0.19%) |
Jun 13, 2018 | 22.10 | 22.10 | 20.87 | 21.38 | 2,413,559 | -0.84(-3.78%) |
Jun 12, 2018 | 21.80 | 22.27 | 21.70 | 22.22 | 1,191,063 | +0.50(+2.30%) |
Jun 11, 2018 | 21.48 | 21.83 | 21.36 | 21.72 | 1,495,907 | +0.23(+1.07%) |
Jun 08, 2018 | 21.02 | 21.68 | 20.89 | 21.49 | 2,811,579 | +0.51(+2.43%) |
Jun 07, 2018 | 21.97 | 22.09 | 20.92 | 20.98 | 2,294,347 | -1.06(-4.81%) |
Jun 06, 2018 | 22.07 | 22.04 | 706,164 | +0.23(+1.05%) | ||
Jun 05, 2018 | 21.90 | 22.10 | 21.66 | 21.81 | 584,717 | -0.14(-0.64%) |
Jun 04, 2018 | 21.90 | 22.04 | 21.70 | 21.95 | 591,158 | +0.16(+0.73%) |
Jun 01, 2018 | 21.67 | 21.92 | 21.43 | 21.79 | 710,813 | +0.29(+1.35%) |
May 31, 2018 | 21.92 | 21.93 | 21.50 | 21.50 | 534,110 | -0.37(-1.69%) |
May 30, 2018 | 22.35 | 22.45 | 21.82 | 21.87 | 645,113 | -0.30(-1.35%) |
May 29, 2018 | 22.09 | 22.55 | 22.07 | 22.17 | 1,014,116 | -0.14(-0.63%) |
May 25, 2018 | 22.31 | 22.31 | 22.31 | 0 | +0.36(+1.64%) | |
May 24, 2018 | 22.05 | 22.26 | 21.69 | 21.95 | 510,510 | -0.13(-0.59%) |
May 23, 2018 | 21.84 | 22.34 | 21.82 | 22.08 | 503,984 | +0.13(+0.59%) |
May 22, 2018 | 22.13 | 22.15 | 21.42 | 21.95 | 802,939 | -0.36(-1.61%) |
May 21, 2018 | 22.18 | 22.35 | 21.89 | 22.31 | 631,793 | +0.23(+1.04%) |
May 18, 2018 | 21.94 | 22.23 | 21.82 | 22.08 | 1,037,749 | +0.21(+0.96%) |
May 17, 2018 | 21.28 | 21.92 | 21.28 | 21.87 | 772,101 | +0.52(+2.44%) |
May 16, 2018 | 21.11 | 21.49 | 20.80 | 21.35 | 1,314,838 | +0.22(+1.04%) |
May 15, 2018 | 22.09 | 22.09 | 21.04 | 21.13 | 953,617 | -1.18(-5.29%) |
May 14, 2018 | 22.63 | 22.70 | 22.27 | 22.31 | 469,057 | -0.17(-0.76%) |
May 11, 2018 | 22.52 | 22.77 | 22.24 | 22.48 | 1,285,003 | -0.07(-0.31%) |
May 10, 2018 | 22.70 | 22.89 | 22.52 | 22.55 | 559,576 | +0.00(+0.00%) |
May 09, 2018 | 23.20 | 23.20 | 22.27 | 22.55 | 946,420 | -0.60(-2.59%) |
May 08, 2018 | 22.88 | 23.36 | 22.78 | 23.15 | 1,047,237 | +0.30(+1.31%) |
May 07, 2018 | 22.94 | 23.10 | 22.76 | 22.85 | 918,264 | +0.07(+0.31%) |
May 04, 2018 | 22.65 | 23.13 | 22.32 | 22.78 | 1,052,942 | +0.04(+0.18%) |
May 03, 2018 | 22.42 | 23.16 | 22.28 | 22.74 | 1,960,516 | +0.28(+1.25%) |
May 02, 2018 | 24.19 | 24.19 | 22.45 | 22.46 | 2,175,467 | -1.74(-7.19%) |