Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.03 | 23.74 | 23.00 | 23.56 | 347,803 | +0.56(+2.42%) |
Jul 30, 2018 | 23.56 | 23.82 | 23.00 | 23.00 | 452,750 | -0.46(-1.95%) |
Jul 27, 2018 | 23.67 | 23.75 | 23.38 | 23.46 | 331,597 | -0.12(-0.51%) |
Jul 26, 2018 | 23.25 | 23.64 | 22.99 | 23.58 | 349,252 | +0.33(+1.41%) |
Jul 25, 2018 | 23.14 | 23.40 | 22.93 | 23.25 | 357,496 | +0.08(+0.34%) |
Jul 24, 2018 | 22.96 | 23.23 | 22.91 | 23.17 | 1,220,306 | +0.27(+1.17%) |
Jul 23, 2018 | 22.53 | 22.92 | 22.49 | 22.90 | 679,448 | +0.31(+1.37%) |
Jul 20, 2018 | 22.61 | 22.66 | 22.50 | 22.59 | 288,324 | -0.14(-0.61%) |
Jul 19, 2018 | 22.40 | 22.80 | 22.34 | 22.73 | 315,553 | +0.31(+1.38%) |
Jul 18, 2018 | 22.22 | 22.53 | 22.00 | 22.43 | 496,217 | +0.21(+0.94%) |
Jul 17, 2018 | 22.00 | 22.30 | 21.94 | 22.22 | 300,990 | +0.13(+0.59%) |
Jul 16, 2018 | 22.33 | 22.33 | 22.03 | 22.09 | 263,448 | -0.25(-1.11%) |
Jul 13, 2018 | 22.18 | 22.63 | 22.18 | 22.34 | 192,096 | +0.09(+0.40%) |
Jul 12, 2018 | 22.26 | 22.33 | 21.88 | 22.25 | 321,379 | +0.08(+0.36%) |
Jul 11, 2018 | 21.91 | 22.20 | 21.77 | 22.17 | 377,319 | +0.14(+0.63%) |
Jul 10, 2018 | 21.54 | 22.07 | 21.47 | 22.03 | 412,077 | +0.70(+3.27%) |
Jul 09, 2018 | 21.07 | 21.39 | 21.07 | 21.33 | 385,063 | +0.30(+1.42%) |
Jul 06, 2018 | 21.04 | 21.14 | 20.97 | 21.03 | 168,543 | -0.05(-0.24%) |
Jul 05, 2018 | 21.03 | 21.14 | 20.80 | 21.08 | 232,818 | +0.21(+1.00%) |
Jul 03, 2018 | 20.87 | 20.87 | 20.87 | 0 | -0.01(-0.05%) | |
Jul 02, 2018 | 20.53 | 20.89 | 20.35 | 20.88 | 572,664 | +0.20(+0.96%) |
Jun 29, 2018 | 21.13 | 20.67 | 20.68 | 322,356 | -0.33(-1.56%) | |
Jun 28, 2018 | 21.05 | 21.10 | 20.77 | 21.01 | 402,332 | -0.04(-0.19%) |
Jun 27, 2018 | 21.22 | 21.43 | 21.05 | 21.05 | 624,375 | -0.17(-0.80%) |
Jun 26, 2018 | 21.13 | 21.27 | 20.97 | 21.22 | 717,690 | +0.13(+0.61%) |
Jun 25, 2018 | 21.52 | 21.54 | 20.95 | 21.09 | 997,158 | -0.66(-3.02%) |
Jun 22, 2018 | 21.81 | 21.94 | 21.57 | 21.75 | 1,138,212 | +0.09(+0.41%) |
Jun 21, 2018 | 21.90 | 21.94 | 21.55 | 21.66 | 1,158,730 | -0.25(-1.14%) |
Jun 20, 2018 | 22.06 | 22.09 | 21.86 | 21.91 | 290,121 | -0.15(-0.68%) |
Jun 19, 2018 | 22.08 | 22.17 | 21.74 | 22.06 | 302,630 | -0.09(-0.40%) |
Jun 18, 2018 | 22.05 | 22.37 | 22.05 | 22.15 | 431,302 | -0.04(-0.18%) |
Jun 15, 2018 | 22.22 | 21.85 | 22.19 | 525,201 | -0.03(-0.13%) | |
Jun 14, 2018 | 22.10 | 22.27 | 21.92 | 22.22 | 348,051 | +0.20(+0.90%) |
Jun 13, 2018 | 22.45 | 22.60 | 21.89 | 22.02 | 1,305,035 | -0.46(-2.04%) |
Jun 12, 2018 | 22.35 | 22.52 | 22.28 | 22.47 | 413,094 | +0.20(+0.89%) |
Jun 11, 2018 | 22.37 | 22.59 | 22.27 | 22.28 | 407,585 | -0.04(-0.18%) |
Jun 08, 2018 | 22.23 | 22.35 | 21.92 | 22.32 | 575,879 | -0.04(-0.18%) |
Jun 07, 2018 | 21.90 | 22.41 | 21.90 | 22.36 | 556,684 | +0.42(+1.91%) |
Jun 06, 2018 | 21.96 | 21.94 | 449,976 | +0.39(+1.80%) | ||
Jun 05, 2018 | 21.38 | 21.61 | 21.34 | 21.55 | 505,723 | +0.18(+0.84%) |
Jun 04, 2018 | 21.75 | 21.79 | 21.16 | 21.37 | 720,585 | -0.30(-1.38%) |
Jun 01, 2018 | 21.61 | 21.96 | 21.58 | 21.67 | 700,690 | +0.16(+0.74%) |
May 31, 2018 | 22.04 | 22.15 | 21.38 | 21.51 | 721,965 | -0.50(-2.26%) |
May 30, 2018 | 21.74 | 22.12 | 21.74 | 22.01 | 688,514 | +0.30(+1.38%) |
May 29, 2018 | 21.49 | 21.88 | 21.33 | 21.71 | 912,826 | +0.14(+0.65%) |
May 25, 2018 | 21.57 | 21.57 | 21.57 | 0 | +0.81(+3.88%) | |
May 24, 2018 | 20.66 | 20.90 | 20.59 | 20.76 | 1,016,076 | +0.02(+0.10%) |
May 23, 2018 | 20.46 | 20.84 | 20.32 | 20.74 | 1,530,721 | +0.29(+1.41%) |
May 22, 2018 | 21.07 | 21.12 | 20.40 | 20.45 | 1,419,937 | -0.54(-2.56%) |
May 21, 2018 | 20.95 | 21.21 | 20.81 | 20.99 | 1,035,697 | +0.20(+0.96%) |
May 18, 2018 | 20.81 | 20.93 | 20.56 | 20.79 | 1,763,503 | +0.03(+0.14%) |
May 17, 2018 | 20.28 | 20.94 | 20.16 | 20.76 | 4,891,188 | +0.25(+1.21%) |
May 16, 2018 | 20.56 | 20.89 | 20.47 | 20.51 | 825,474 | +0.01(+0.05%) |
May 15, 2018 | 20.68 | 20.96 | 20.35 | 20.50 | 825,866 | -0.32(-1.53%) |
May 14, 2018 | 20.91 | 20.98 | 20.75 | 20.82 | 748,423 | -0.09(-0.43%) |
May 11, 2018 | 20.19 | 20.92 | 20.13 | 20.91 | 690,899 | +0.71(+3.50%) |
May 10, 2018 | 19.06 | 20.24 | 18.95 | 20.20 | 1,177,640 | +1.29(+6.85%) |
May 09, 2018 | 18.94 | 19.36 | 18.72 | 18.91 | 957,621 | +0.34(+1.82%) |
May 08, 2018 | 19.93 | 20.63 | 18.12 | 18.57 | 1,943,454 | +0.47(+2.59%) |
May 07, 2018 | 17.95 | 18.36 | 17.87 | 18.10 | 432,606 | +0.23(+1.28%) |
May 04, 2018 | 18.01 | 18.20 | 17.86 | 17.87 | 480,968 | -0.24(-1.32%) |
May 03, 2018 | 18.26 | 18.33 | 18.01 | 18.11 | 237,442 | -0.20(-1.09%) |
May 02, 2018 | 18.04 | 18.48 | 18.04 | 18.31 | 443,118 | +0.32(+1.77%) |