Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.74 | 19.09 | 18.56 | 18.70 | 3,001,654 | +0.11(+0.61%) |
Jul 30, 2018 | 17.77 | 18.62 | 17.69 | 18.59 | 3,399,948 | +0.90(+5.10%) |
Jul 27, 2018 | 17.64 | 18.13 | 17.62 | 17.69 | 3,000,742 | +0.03(+0.15%) |
Jul 26, 2018 | 17.52 | 18.44 | 17.47 | 17.66 | 3,040,920 | +0.53(+3.12%) |
Jul 25, 2018 | 17.50 | 17.81 | 15.84 | 17.13 | 6,946,294 | -0.95(-5.24%) |
Jul 24, 2018 | 18.22 | 18.48 | 17.98 | 18.07 | 3,154,400 | -0.02(-0.10%) |
Jul 23, 2018 | 18.35 | 18.39 | 18.03 | 18.09 | 4,418,747 | -0.33(-1.81%) |
Jul 20, 2018 | 18.45 | 18.54 | 17.97 | 18.42 | 1,987,022 | -0.19(-1.04%) |
Jul 19, 2018 | 18.40 | 18.76 | 18.39 | 18.62 | 2,197,121 | -0.09(-0.47%) |
Jul 18, 2018 | 18.39 | 18.70 | 18.29 | 18.70 | 1,682,880 | +0.30(+1.62%) |
Jul 17, 2018 | 18.09 | 18.54 | 18.09 | 18.41 | 933,874 | +0.25(+1.40%) |
Jul 16, 2018 | 18.25 | 18.45 | 18.13 | 18.15 | 1,110,043 | -0.11(-0.62%) |
Jul 13, 2018 | 18.06 | 18.39 | 17.94 | 18.27 | 1,021,526 | +0.11(+0.58%) |
Jul 12, 2018 | 18.38 | 18.38 | 18.06 | 18.16 | 826,339 | -0.11(-0.58%) |
Jul 11, 2018 | 18.56 | 18.58 | 18.23 | 18.27 | 1,170,200 | -0.53(-2.80%) |
Jul 10, 2018 | 18.55 | 18.88 | 18.44 | 18.79 | 1,714,028 | +0.32(+1.76%) |
Jul 09, 2018 | 17.89 | 18.60 | 17.79 | 18.47 | 2,231,166 | +0.61(+3.43%) |
Jul 06, 2018 | 17.92 | 17.97 | 17.61 | 17.85 | 2,097,891 | -0.04(-0.20%) |
Jul 05, 2018 | 17.71 | 18.11 | 17.64 | 17.89 | 1,632,985 | +0.43(+2.46%) |
Jul 03, 2018 | 17.46 | 17.46 | 17.46 | 0 | -0.25(-1.39%) | |
Jul 02, 2018 | 17.36 | 17.73 | 17.06 | 17.71 | 2,471,998 | +0.02(+0.10%) |
Jun 29, 2018 | 17.93 | 18.18 | 17.67 | 17.69 | 1,398,620 | -0.10(-0.54%) |
Jun 28, 2018 | 17.98 | 17.98 | 17.48 | 17.78 | 1,149,879 | -0.27(-1.50%) |
Jun 27, 2018 | 18.49 | 18.69 | 18.06 | 18.06 | 1,194,324 | -0.45(-2.41%) |
Jun 26, 2018 | 18.42 | 18.60 | 18.17 | 18.50 | 1,477,686 | +0.14(+0.76%) |
Jun 25, 2018 | 18.13 | 18.67 | 17.87 | 18.36 | 2,202,374 | +0.07(+0.38%) |
Jun 22, 2018 | 18.47 | 18.77 | 18.14 | 18.29 | 4,055,031 | -0.01(-0.05%) |
Jun 21, 2018 | 18.90 | 18.90 | 18.28 | 18.30 | 2,384,014 | -0.69(-3.64%) |
Jun 20, 2018 | 19.17 | 19.17 | 18.77 | 18.99 | 924,150 | -0.06(-0.32%) |
Jun 19, 2018 | 18.94 | 19.19 | 18.59 | 19.05 | 1,683,590 | -0.11(-0.55%) |
Jun 18, 2018 | 18.97 | 19.18 | 18.87 | 19.16 | 1,828,350 | +0.05(+0.27%) |
Jun 15, 2018 | 19.27 | 18.93 | 19.11 | 3,178,319 | -0.17(-0.86%) | |
Jun 14, 2018 | 19.20 | 19.34 | 19.02 | 19.27 | 1,879,700 | +0.15(+0.78%) |
Jun 13, 2018 | 19.67 | 19.69 | 19.10 | 19.12 | 3,366,831 | -0.54(-2.76%) |
Jun 12, 2018 | 20.01 | 20.08 | 19.66 | 19.67 | 1,317,304 | -0.32(-1.62%) |
Jun 11, 2018 | 20.22 | 20.32 | 19.92 | 19.99 | 773,038 | -0.21(-1.04%) |
Jun 08, 2018 | 20.33 | 20.56 | 20.10 | 20.20 | 1,066,461 | -0.18(-0.90%) |
Jun 07, 2018 | 20.45 | 20.68 | 20.33 | 20.39 | 1,235,812 | -0.10(-0.47%) |
Jun 06, 2018 | 20.48 | 20.48 | 856,934 | +0.28(+1.39%) | ||
Jun 05, 2018 | 19.97 | 20.20 | 19.82 | 20.20 | 1,019,310 | +0.22(+1.10%) |
Jun 04, 2018 | 19.85 | 20.04 | 19.83 | 19.98 | 746,896 | +0.12(+0.62%) |
Jun 01, 2018 | 20.10 | 20.41 | 19.81 | 19.86 | 2,464,718 | +0.32(+1.66%) |
May 31, 2018 | 19.84 | 19.97 | 19.30 | 19.54 | 2,195,081 | -0.20(-1.02%) |
May 30, 2018 | 19.95 | 20.02 | 19.70 | 19.74 | 1,737,540 | -0.02(-0.09%) |
May 29, 2018 | 20.20 | 20.27 | 19.59 | 19.76 | 1,280,312 | -0.67(-3.26%) |
May 25, 2018 | 20.42 | 20.42 | 20.42 | 0 | -0.10(-0.47%) | |
May 24, 2018 | 20.56 | 20.69 | 20.35 | 20.52 | 1,220,671 | -0.11(-0.55%) |
May 23, 2018 | 20.85 | 20.98 | 20.50 | 20.63 | 1,417,423 | -0.35(-1.67%) |
May 22, 2018 | 21.52 | 21.66 | 20.95 | 20.98 | 1,064,940 | -0.32(-1.52%) |
May 21, 2018 | 21.38 | 21.61 | 21.26 | 21.31 | 2,113,477 | +0.11(+0.54%) |
May 18, 2018 | 21.20 | 21.28 | 20.99 | 21.19 | 1,561,207 | +0.06(+0.29%) |
May 17, 2018 | 21.05 | 21.31 | 21.02 | 21.13 | 1,301,449 | +0.05(+0.25%) |
May 16, 2018 | 20.81 | 21.23 | 20.71 | 21.08 | 1,058,427 | +0.29(+1.39%) |
May 15, 2018 | 20.71 | 20.86 | 20.64 | 20.79 | 845,890 | +0.04(+0.21%) |
May 14, 2018 | 20.79 | 20.97 | 20.71 | 20.75 | 1,569,361 | +0.03(+0.13%) |
May 11, 2018 | 21.10 | 21.10 | 20.66 | 20.72 | 843,027 | -0.30(-1.42%) |
May 10, 2018 | 20.97 | 21.19 | 20.74 | 21.02 | 1,061,663 | +0.20(+0.97%) |
May 09, 2018 | 20.81 | 20.96 | 20.58 | 20.82 | 971,193 | +0.10(+0.46%) |
May 08, 2018 | 20.81 | 20.92 | 20.59 | 20.72 | 1,233,396 | -0.12(-0.59%) |
May 07, 2018 | 20.83 | 20.97 | 20.56 | 20.84 | 1,049,325 | +0.05(+0.25%) |
May 04, 2018 | 20.56 | 20.92 | 20.43 | 20.79 | 1,118,094 | +0.23(+1.10%) |
May 03, 2018 | 20.50 | 20.67 | 20.06 | 20.56 | 1,363,339 | -0.05(-0.25%) |
May 02, 2018 | 20.61 | 21.04 | 20.52 | 20.62 | 1,508,696 | +0.03(+0.13%) |