Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.40 | 19.30 | 18.11 | 18.86 | 435,218 | +0.59(+3.23%) |
Jul 30, 2018 | 18.52 | 18.76 | 18.04 | 18.27 | 267,104 | -0.18(-0.98%) |
Jul 27, 2018 | 19.10 | 19.10 | 18.01 | 18.45 | 306,700 | -0.50(-2.64%) |
Jul 26, 2018 | 18.55 | 19.20 | 18.18 | 18.95 | 228,978 | +0.45(+2.43%) |
Jul 25, 2018 | 18.62 | 19.39 | 18.33 | 18.50 | 287,671 | -0.23(-1.23%) |
Jul 24, 2018 | 19.59 | 20.11 | 18.60 | 18.73 | 500,529 | -0.64(-3.30%) |
Jul 23, 2018 | 18.65 | 19.69 | 18.41 | 19.37 | 428,977 | +0.67(+3.58%) |
Jul 20, 2018 | 18.31 | 19.81 | 18.31 | 18.70 | 723,993 | +0.36(+1.96%) |
Jul 19, 2018 | 18.09 | 18.47 | 17.86 | 18.34 | 408,385 | +0.12(+0.66%) |
Jul 18, 2018 | 19.35 | 19.58 | 18.11 | 18.22 | 556,852 | -1.68(-8.44%) |
Jul 17, 2018 | 19.32 | 20.03 | 18.62 | 19.90 | 812,112 | +1.87(+10.37%) |
Jul 16, 2018 | 18.24 | 18.48 | 17.32 | 18.03 | 350,504 | -0.26(-1.42%) |
Jul 13, 2018 | 18.60 | 17.29 | 18.29 | 736,397 | +0.28(+1.55%) | |
Jul 12, 2018 | 18.15 | 18.50 | 17.71 | 18.01 | 481,177 | -0.16(-0.88%) |
Jul 11, 2018 | 18.28 | 18.40 | 17.58 | 18.17 | 450,104 | -0.26(-1.41%) |
Jul 10, 2018 | 18.45 | 19.01 | 18.10 | 18.43 | 602,062 | -0.02(-0.11%) |
Jul 09, 2018 | 19.88 | 20.36 | 18.30 | 18.45 | 559,345 | -1.25(-6.35%) |
Jul 06, 2018 | 19.41 | 20.33 | 19.41 | 19.70 | 358,442 | +0.28(+1.44%) |
Jul 05, 2018 | 19.08 | 19.53 | 18.51 | 19.42 | 422,105 | +0.06(+0.31%) |
Jul 03, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.26(+1.36%) | |
Jul 02, 2018 | 19.12 | 20.16 | 18.50 | 19.10 | 667,495 | -0.44(-2.25%) |
Jun 29, 2018 | 21.16 | 21.70 | 19.15 | 19.54 | 754,110 | -0.76(-3.74%) |
Jun 28, 2018 | 21.85 | 21.97 | 19.78 | 20.30 | 1,169,729 | -1.46(-6.71%) |
Jun 27, 2018 | 23.92 | 24.24 | 21.75 | 21.76 | 713,734 | -2.16(-9.03%) |
Jun 26, 2018 | 23.54 | 24.20 | 22.77 | 23.92 | 802,916 | +0.46(+1.96%) |
Jun 25, 2018 | 22.72 | 24.24 | 22.50 | 23.46 | 867,050 | +0.56(+2.45%) |
Jun 22, 2018 | 22.72 | 22.98 | 22.05 | 22.90 | 1,866,929 | +0.40(+1.78%) |
Jun 21, 2018 | 23.00 | 23.89 | 21.30 | 22.50 | 1,711,923 | +1.33(+6.28%) |
Jun 20, 2018 | 21.41 | 21.81 | 20.77 | 21.17 | 375,446 | -0.60(-2.76%) |
Jun 19, 2018 | 21.15 | 21.79 | 20.91 | 21.77 | 234,981 | +0.34(+1.59%) |
Jun 18, 2018 | 21.28 | 21.57 | 20.78 | 21.43 | 281,536 | -0.14(-0.65%) |
Jun 15, 2018 | 21.76 | 21.24 | 21.57 | 1,135,848 | -0.07(-0.32%) | |
Jun 14, 2018 | 21.75 | 22.14 | 21.48 | 21.64 | 299,712 | +0.05(+0.23%) |
Jun 13, 2018 | 21.05 | 21.80 | 20.81 | 21.59 | 291,911 | +0.55(+2.61%) |
Jun 12, 2018 | 20.68 | 21.25 | 20.35 | 21.04 | 202,596 | +0.25(+1.20%) |
Jun 11, 2018 | 22.24 | 22.41 | 20.50 | 20.79 | 580,414 | -1.58(-7.06%) |
Jun 08, 2018 | 22.30 | 22.69 | 21.89 | 22.37 | 250,903 | -0.13(-0.58%) |
Jun 07, 2018 | 22.37 | 22.85 | 21.55 | 22.50 | 354,786 | +0.00(+0.00%) |
Jun 06, 2018 | 21.41 | 22.98 | 21.23 | 22.50 | 346,143 | +0.85(+3.93%) |
Jun 05, 2018 | 20.98 | 21.87 | 20.48 | 21.65 | 386,193 | +0.51(+2.41%) |
Jun 04, 2018 | 22.27 | 22.70 | 19.88 | 21.14 | 644,659 | +0.73(+3.58%) |
Jun 01, 2018 | 20.13 | 20.71 | 19.93 | 20.41 | 202,431 | +0.54(+2.72%) |
May 31, 2018 | 19.68 | 20.20 | 19.45 | 19.87 | 228,673 | +0.14(+0.71%) |
May 30, 2018 | 20.13 | 20.83 | 19.60 | 19.73 | 419,146 | -0.55(-2.71%) |
May 29, 2018 | 19.90 | 20.74 | 19.73 | 20.28 | 297,175 | +0.50(+2.53%) |
May 25, 2018 | 19.78 | 19.78 | 19.78 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 18.95 | 19.94 | 18.92 | 19.78 | 236,169 | +0.84(+4.44%) |
May 23, 2018 | 18.26 | 19.27 | 18.07 | 18.94 | 346,517 | +0.36(+1.94%) |
May 22, 2018 | 18.74 | 18.75 | 18.00 | 18.58 | 461,587 | -0.05(-0.27%) |
May 21, 2018 | 19.08 | 19.26 | 17.96 | 18.63 | 469,032 | -0.13(-0.69%) |
May 18, 2018 | 20.28 | 20.45 | 18.27 | 18.76 | 894,335 | -1.57(-7.72%) |
May 17, 2018 | 20.29 | 21.67 | 20.18 | 20.33 | 660,763 | +0.08(+0.40%) |
May 16, 2018 | 20.65 | 21.57 | 20.09 | 20.25 | 516,480 | -0.30(-1.46%) |
May 15, 2018 | 19.14 | 21.43 | 18.93 | 20.55 | 568,753 | +1.14(+5.87%) |
May 14, 2018 | 18.34 | 19.71 | 18.34 | 19.41 | 568,770 | +1.20(+6.59%) |
May 11, 2018 | 17.99 | 18.87 | 17.51 | 18.21 | 740,257 | +1.45(+8.65%) |
May 10, 2018 | 18.92 | 18.92 | 16.40 | 16.76 | 800,516 | -2.27(-11.93%) |
May 09, 2018 | 17.99 | 19.17 | 17.87 | 19.03 | 213,729 | +1.04(+5.78%) |
May 08, 2018 | 19.00 | 19.48 | 17.72 | 17.99 | 239,558 | -0.97(-5.12%) |
May 07, 2018 | 18.92 | 19.91 | 18.47 | 18.96 | 367,026 | +0.19(+1.01%) |
May 04, 2018 | 18.41 | 19.12 | 18.41 | 18.77 | 180,565 | +0.34(+1.84%) |
May 03, 2018 | 18.75 | 19.06 | 18.20 | 18.43 | 138,155 | -0.40(-2.12%) |
May 02, 2018 | 18.90 | 19.61 | 18.68 | 18.83 | 200,634 | -0.10(-0.53%) |