Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.52 | 21.84 | 20.21 | 21.31 | 282,621 | +0.81(+3.95%) |
Jul 30, 2018 | 22.89 | 23.08 | 19.74 | 20.50 | 995,327 | -2.46(-10.71%) |
Jul 27, 2018 | 24.04 | 24.69 | 22.21 | 22.96 | 303,700 | -1.04(-4.33%) |
Jul 26, 2018 | 24.76 | 25.11 | 23.74 | 24.00 | 298,994 | -0.87(-3.50%) |
Jul 25, 2018 | 23.96 | 24.95 | 23.96 | 24.87 | 120,298 | +0.89(+3.71%) |
Jul 24, 2018 | 25.45 | 25.98 | 23.74 | 23.98 | 365,886 | -1.37(-5.40%) |
Jul 23, 2018 | 24.83 | 25.48 | 24.02 | 25.35 | 195,755 | +0.37(+1.48%) |
Jul 20, 2018 | 25.00 | 25.75 | 24.61 | 24.98 | 328,091 | -0.07(-0.28%) |
Jul 19, 2018 | 24.45 | 25.63 | 24.02 | 25.05 | 327,697 | +0.59(+2.41%) |
Jul 18, 2018 | 24.19 | 24.90 | 23.10 | 24.46 | 360,246 | +0.32(+1.33%) |
Jul 17, 2018 | 23.88 | 24.74 | 23.75 | 24.14 | 250,622 | +0.01(+0.04%) |
Jul 16, 2018 | 23.78 | 24.41 | 23.27 | 24.13 | 194,390 | +0.34(+1.43%) |
Jul 13, 2018 | 24.15 | 24.15 | 23.44 | 23.79 | 176,033 | -0.26(-1.08%) |
Jul 12, 2018 | 24.07 | 24.52 | 23.68 | 24.05 | 253,424 | +0.05(+0.21%) |
Jul 11, 2018 | 23.37 | 24.13 | 22.24 | 24.00 | 331,188 | +0.44(+1.87%) |
Jul 10, 2018 | 24.27 | 24.45 | 23.01 | 23.56 | 350,912 | -0.54(-2.24%) |
Jul 09, 2018 | 23.92 | 24.48 | 23.24 | 24.10 | 469,378 | +0.28(+1.18%) |
Jul 06, 2018 | 23.34 | 24.10 | 22.85 | 23.82 | 337,945 | +0.48(+2.06%) |
Jul 05, 2018 | 23.55 | 22.12 | 23.34 | 425,301 | +1.25(+5.63%) | |
Jul 03, 2018 | 22.09 | 22.09 | 22.09 | 0 | -0.38(-1.67%) | |
Jul 02, 2018 | 21.10 | 22.70 | 21.02 | 22.47 | 262,012 | +0.36(+1.63%) |
Jun 29, 2018 | 21.81 | 22.46 | 21.25 | 22.11 | 307,237 | +0.35(+1.61%) |
Jun 28, 2018 | 21.00 | 22.08 | 20.87 | 21.76 | 354,449 | +0.74(+3.52%) |
Jun 27, 2018 | 21.95 | 22.74 | 21.00 | 21.02 | 491,084 | -0.71(-3.27%) |
Jun 26, 2018 | 21.60 | 21.90 | 21.02 | 21.73 | 251,749 | +0.19(+0.88%) |
Jun 25, 2018 | 22.56 | 22.78 | 20.69 | 21.54 | 631,153 | -1.46(-6.35%) |
Jun 22, 2018 | 22.86 | 23.08 | 22.35 | 23.00 | 419,551 | +0.34(+1.50%) |
Jun 21, 2018 | 22.89 | 23.00 | 22.02 | 22.66 | 335,005 | -0.23(-1.00%) |
Jun 20, 2018 | 21.56 | 23.25 | 21.33 | 22.89 | 509,123 | +1.45(+6.76%) |
Jun 19, 2018 | 22.75 | 22.96 | 20.65 | 21.44 | 701,415 | -0.82(-3.68%) |
Jun 18, 2018 | 22.35 | 22.38 | 22.01 | 22.26 | 235,932 | -0.14(-0.62%) |
Jun 15, 2018 | 22.43 | 21.81 | 22.40 | 459,863 | -0.10(-0.44%) | |
Jun 14, 2018 | 21.35 | 22.84 | 21.35 | 22.50 | 651,677 | +1.25(+5.88%) |
Jun 13, 2018 | 21.18 | 21.78 | 21.00 | 21.25 | 305,767 | +0.02(+0.09%) |
Jun 12, 2018 | 21.45 | 22.26 | 20.71 | 21.23 | 616,599 | -0.16(-0.75%) |
Jun 11, 2018 | 21.32 | 22.10 | 20.36 | 21.39 | 683,421 | +0.18(+0.85%) |
Jun 08, 2018 | 20.38 | 21.68 | 20.00 | 21.21 | 532,387 | +0.66(+3.21%) |
Jun 07, 2018 | 20.57 | 20.95 | 19.92 | 20.55 | 788,770 | +0.04(+0.20%) |
Jun 06, 2018 | 20.45 | 20.95 | 19.31 | 20.51 | 764,319 | +0.03(+0.15%) |
Jun 05, 2018 | 18.10 | 21.15 | 18.10 | 20.48 | 1,251,404 | +2.40(+13.27%) |
Jun 04, 2018 | 18.21 | 18.47 | 17.69 | 18.08 | 252,469 | -0.10(-0.55%) |
Jun 01, 2018 | 17.95 | 18.54 | 17.61 | 18.18 | 452,217 | +0.28(+1.56%) |
May 31, 2018 | 18.17 | 18.64 | 17.59 | 17.90 | 554,181 | -0.20(-1.10%) |
May 30, 2018 | 19.23 | 19.45 | 17.79 | 18.10 | 624,837 | -0.98(-5.14%) |
May 29, 2018 | 17.15 | 19.97 | 17.04 | 19.08 | 1,400,800 | +2.34(+13.98%) |
May 25, 2018 | 16.74 | 16.74 | 16.74 | 0 | -0.16(-0.95%) | |
May 24, 2018 | 16.75 | 17.22 | 16.44 | 16.90 | 339,610 | +0.20(+1.20%) |
May 23, 2018 | 16.79 | 17.02 | 16.46 | 16.70 | 305,632 | -0.26(-1.53%) |
May 22, 2018 | 17.50 | 17.83 | 16.83 | 16.96 | 329,932 | -0.53(-3.03%) |
May 21, 2018 | 17.50 | 17.81 | 17.21 | 17.49 | 255,894 | -0.02(-0.11%) |
May 18, 2018 | 17.67 | 17.88 | 17.10 | 17.51 | 251,414 | -0.12(-0.68%) |
May 17, 2018 | 17.24 | 17.96 | 17.24 | 17.63 | 247,779 | +0.30(+1.73%) |
May 16, 2018 | 17.40 | 17.46 | 16.75 | 17.33 | 364,116 | +0.26(+1.52%) |
May 15, 2018 | 17.63 | 17.64 | 16.86 | 17.07 | 538,152 | -0.71(-3.99%) |
May 14, 2018 | 17.32 | 18.31 | 17.32 | 17.78 | 571,363 | +0.70(+4.10%) |
May 11, 2018 | 18.34 | 18.38 | 16.88 | 17.08 | 794,649 | -1.36(-7.38%) |
May 10, 2018 | 18.86 | 19.57 | 18.31 | 18.44 | 700,686 | +0.35(+1.93%) |
May 09, 2018 | 18.19 | 20.38 | 17.61 | 18.09 | 1,792,972 | +0.69(+3.97%) |
May 08, 2018 | 16.20 | 18.13 | 16.10 | 17.40 | 3,357,352 | +3.82(+28.13%) |
May 07, 2018 | 13.13 | 13.85 | 12.90 | 13.58 | 597,634 | +0.57(+4.38%) |
May 04, 2018 | 12.58 | 13.20 | 12.58 | 13.01 | 446,020 | +0.44(+3.50%) |
May 03, 2018 | 12.30 | 12.70 | 12.08 | 12.57 | 225,779 | +0.17(+1.37%) |
May 02, 2018 | 12.61 | 12.95 | 12.36 | 12.40 | 256,483 | -0.21(-1.67%) |