Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.22 | 23.42 | 22.89 | 23.08 | 213,956 | -0.12(-0.53%) |
Jul 30, 2018 | 22.79 | 23.44 | 22.54 | 23.20 | 246,754 | +0.35(+1.55%) |
Jul 27, 2018 | 23.69 | 23.69 | 22.75 | 22.85 | 301,356 | -0.78(-3.31%) |
Jul 26, 2018 | 23.17 | 24.02 | 23.17 | 23.63 | 524,758 | +0.42(+1.81%) |
Jul 25, 2018 | 22.82 | 23.33 | 22.57 | 23.21 | 311,164 | +0.40(+1.76%) |
Jul 24, 2018 | 23.09 | 23.09 | 22.63 | 22.81 | 223,694 | -0.29(-1.24%) |
Jul 23, 2018 | 23.23 | 23.51 | 22.88 | 23.10 | 448,733 | -0.12(-0.53%) |
Jul 20, 2018 | 23.00 | 23.31 | 22.93 | 23.22 | 265,232 | +0.16(+0.70%) |
Jul 19, 2018 | 22.79 | 23.17 | 22.67 | 23.06 | 469,373 | +0.20(+0.88%) |
Jul 18, 2018 | 22.49 | 22.87 | 22.46 | 22.86 | 627,448 | +0.31(+1.35%) |
Jul 17, 2018 | 22.34 | 22.67 | 22.34 | 22.55 | 199,870 | +0.18(+0.81%) |
Jul 16, 2018 | 22.51 | 22.62 | 22.28 | 22.37 | 251,256 | -0.05(-0.21%) |
Jul 13, 2018 | 22.24 | 22.65 | 22.24 | 22.42 | 247,732 | +0.11(+0.47%) |
Jul 12, 2018 | 22.81 | 23.17 | 22.28 | 22.31 | 274,970 | -0.45(-1.97%) |
Jul 11, 2018 | 22.96 | 23.21 | 22.48 | 22.76 | 572,512 | -0.13(-0.58%) |
Jul 10, 2018 | 22.99 | 23.04 | 22.63 | 22.89 | 429,045 | +0.03(+0.13%) |
Jul 09, 2018 | 22.72 | 23.00 | 22.72 | 22.87 | 490,580 | +0.21(+0.93%) |
Jul 06, 2018 | 22.35 | 22.68 | 22.35 | 22.66 | 229,579 | +0.36(+1.63%) |
Jul 05, 2018 | 21.99 | 22.57 | 21.92 | 22.29 | 526,765 | +0.56(+2.59%) |
Jul 03, 2018 | 21.73 | 21.73 | 21.73 | 0 | +0.18(+0.84%) | |
Jul 02, 2018 | 21.60 | 21.71 | 21.22 | 21.55 | 395,193 | -0.11(-0.53%) |
Jun 29, 2018 | 21.93 | 22.03 | 21.57 | 21.66 | 298,234 | -0.28(-1.26%) |
Jun 28, 2018 | 21.97 | 22.21 | 21.81 | 21.94 | 311,021 | +0.00(+0.00%) |
Jun 27, 2018 | 22.22 | 22.22 | 21.75 | 21.94 | 350,553 | -0.29(-1.29%) |
Jun 26, 2018 | 21.84 | 22.23 | 21.43 | 22.23 | 301,093 | +0.43(+1.97%) |
Jun 25, 2018 | 21.61 | 21.91 | 21.44 | 21.80 | 415,195 | +0.03(+0.13%) |
Jun 22, 2018 | 21.64 | 22.08 | 21.43 | 21.77 | 2,143,417 | +0.23(+1.06%) |
Jun 21, 2018 | 21.46 | 21.85 | 21.12 | 21.54 | 943,998 | +0.15(+0.71%) |
Jun 20, 2018 | 21.40 | 21.45 | 20.64 | 21.39 | 466,430 | +0.15(+0.72%) |
Jun 19, 2018 | 20.41 | 21.40 | 19.72 | 21.23 | 514,425 | +0.83(+4.07%) |
Jun 18, 2018 | 19.91 | 20.56 | 19.83 | 20.40 | 330,516 | +0.42(+2.10%) |
Jun 15, 2018 | 20.28 | 19.74 | 19.98 | 928,027 | +0.25(+1.26%) | |
Jun 14, 2018 | 19.23 | 19.81 | 19.23 | 19.74 | 248,999 | +0.56(+2.94%) |
Jun 13, 2018 | 19.81 | 19.81 | 18.97 | 19.17 | 684,751 | -0.64(-3.23%) |
Jun 12, 2018 | 19.78 | 20.00 | 18.98 | 19.81 | 303,430 | +0.06(+0.29%) |
Jun 11, 2018 | 19.64 | 19.84 | 19.46 | 19.76 | 275,330 | +0.20(+1.03%) |
Jun 08, 2018 | 19.41 | 19.66 | 19.41 | 19.55 | 288,741 | +0.13(+0.69%) |
Jun 07, 2018 | 19.48 | 19.63 | 19.32 | 19.42 | 319,308 | -0.05(-0.25%) |
Jun 06, 2018 | 19.54 | 19.64 | 19.30 | 19.47 | 305,826 | +0.03(+0.15%) |
Jun 05, 2018 | 19.44 | 19.57 | 19.16 | 19.44 | 289,411 | -0.02(-0.10%) |
Jun 04, 2018 | 18.67 | 19.58 | 18.62 | 19.46 | 504,760 | +0.91(+4.89%) |
Jun 01, 2018 | 18.72 | 19.03 | 18.47 | 18.55 | 520,224 | -0.08(-0.41%) |
May 31, 2018 | 18.42 | 18.67 | 18.04 | 18.63 | 531,626 | +0.20(+1.09%) |
May 30, 2018 | 17.88 | 18.52 | 17.70 | 18.43 | 320,246 | +0.64(+3.59%) |
May 29, 2018 | 17.53 | 18.04 | 17.34 | 17.79 | 517,434 | +0.14(+0.81%) |
May 25, 2018 | 17.65 | 17.65 | 17.65 | 0 | +0.08(+0.43%) | |
May 24, 2018 | 17.51 | 17.70 | 17.30 | 17.57 | 671,924 | +0.03(+0.16%) |
May 23, 2018 | 17.60 | 18.04 | 17.51 | 17.54 | 716,112 | +0.03(+0.16%) |
May 22, 2018 | 17.41 | 17.71 | 17.25 | 17.51 | 659,732 | +0.20(+1.15%) |
May 21, 2018 | 17.51 | 17.74 | 17.28 | 17.31 | 578,161 | -0.20(-1.14%) |
May 18, 2018 | 17.70 | 17.76 | 17.41 | 17.51 | 509,695 | -0.14(-0.81%) |
May 17, 2018 | 17.59 | 18.09 | 17.59 | 17.65 | 538,732 | +0.09(+0.54%) |
May 16, 2018 | 18.02 | 18.18 | 17.53 | 17.56 | 549,086 | -0.40(-2.22%) |
May 15, 2018 | 18.08 | 18.47 | 17.90 | 17.96 | 330,997 | -0.20(-1.10%) |
May 14, 2018 | 18.08 | 18.59 | 17.99 | 18.16 | 472,133 | +0.07(+0.37%) |
May 11, 2018 | 17.45 | 18.51 | 17.37 | 18.09 | 626,615 | +0.73(+4.21%) |
May 10, 2018 | 17.42 | 17.93 | 17.08 | 17.36 | 552,997 | +0.04(+0.22%) |
May 09, 2018 | 16.23 | 17.94 | 16.23 | 17.32 | 854,544 | +0.83(+5.01%) |
May 08, 2018 | 19.16 | 19.43 | 16.32 | 16.50 | 1,417,231 | -2.71(-14.13%) |
May 07, 2018 | 19.26 | 19.56 | 19.11 | 19.21 | 900,924 | -0.07(-0.34%) |
May 04, 2018 | 19.24 | 19.65 | 19.22 | 19.28 | 1,044,083 | -0.03(-0.15%) |
May 03, 2018 | 19.44 | 19.62 | 19.25 | 19.31 | 374,912 | -0.16(-0.83%) |
May 02, 2018 | 19.46 | 19.70 | 19.19 | 19.47 | 614,617 | +0.00(+0.00%) |