Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.05 | 22.25 | 21.95 | 22.00 | 174,511 | +0.00(+0.00%) |
Jul 30, 2018 | 22.20 | 22.25 | 21.95 | 22.00 | 137,326 | -0.20(-0.90%) |
Jul 27, 2018 | 22.50 | 22.60 | 22.15 | 22.20 | 151,700 | -0.25(-1.11%) |
Jul 26, 2018 | 22.45 | 22.60 | 22.38 | 22.45 | 90,972 | -0.05(-0.22%) |
Jul 25, 2018 | 22.55 | 22.60 | 22.40 | 22.50 | 86,596 | -0.05(-0.22%) |
Jul 24, 2018 | 22.65 | 22.75 | 22.45 | 22.55 | 114,412 | -0.05(-0.22%) |
Jul 23, 2018 | 22.30 | 22.70 | 22.30 | 22.60 | 123,516 | +0.30(+1.35%) |
Jul 20, 2018 | 22.55 | 22.60 | 22.30 | 22.30 | 263,393 | -0.25(-1.11%) |
Jul 19, 2018 | 22.75 | 22.75 | 22.50 | 22.55 | 135,943 | -0.20(-0.88%) |
Jul 18, 2018 | 22.75 | 22.85 | 22.50 | 22.75 | 130,790 | -0.05(-0.22%) |
Jul 17, 2018 | 22.80 | 22.85 | 22.65 | 22.80 | 148,418 | +0.00(+0.00%) |
Jul 16, 2018 | 22.95 | 22.95 | 22.65 | 22.80 | 138,979 | -0.15(-0.65%) |
Jul 13, 2018 | 23.05 | 23.15 | 22.90 | 22.95 | 206,692 | -0.10(-0.43%) |
Jul 12, 2018 | 23.10 | 23.25 | 22.90 | 23.05 | 292,440 | +0.05(+0.22%) |
Jul 11, 2018 | 23.10 | 23.35 | 22.95 | 23.00 | 361,229 | -0.35(-1.50%) |
Jul 10, 2018 | 23.80 | 24.00 | 23.35 | 23.35 | 161,764 | -0.45(-1.89%) |
Jul 09, 2018 | 23.70 | 23.85 | 23.57 | 23.80 | 95,751 | +0.10(+0.42%) |
Jul 06, 2018 | 23.65 | 23.95 | 23.55 | 23.70 | 158,936 | +0.15(+0.64%) |
Jul 05, 2018 | 23.30 | 23.60 | 23.10 | 23.55 | 207,527 | +0.40(+1.73%) |
Jul 03, 2018 | 23.15 | 23.15 | 23.15 | 0 | -0.20(-0.86%) | |
Jul 02, 2018 | 22.85 | 23.35 | 22.75 | 23.35 | 152,451 | +0.35(+1.52%) |
Jun 29, 2018 | 23.00 | 23.10 | 22.90 | 23.00 | 230,088 | +0.00(+0.00%) |
Jun 28, 2018 | 22.70 | 23.00 | 22.65 | 23.00 | 197,628 | +0.25(+1.10%) |
Jun 27, 2018 | 22.95 | 23.00 | 22.74 | 22.75 | 223,980 | -0.15(-0.66%) |
Jun 26, 2018 | 22.80 | 23.10 | 22.80 | 22.90 | 168,594 | +0.05(+0.22%) |
Jun 25, 2018 | 23.15 | 23.15 | 22.65 | 22.85 | 256,167 | -0.30(-1.30%) |
Jun 22, 2018 | 22.90 | 23.15 | 22.80 | 23.15 | 567,696 | +0.30(+1.31%) |
Jun 21, 2018 | 23.10 | 23.10 | 22.65 | 22.85 | 227,881 | -0.25(-1.08%) |
Jun 20, 2018 | 22.60 | 23.10 | 22.55 | 23.10 | 314,442 | +0.60(+2.67%) |
Jun 19, 2018 | 22.30 | 22.55 | 22.10 | 22.50 | 281,216 | +0.15(+0.67%) |
Jun 18, 2018 | 22.20 | 22.60 | 22.14 | 22.35 | 813,534 | +0.05(+0.22%) |
Jun 15, 2018 | 22.35 | 22.00 | 22.30 | 377,149 | -0.05(-0.22%) | |
Jun 14, 2018 | 22.20 | 22.55 | 22.15 | 22.35 | 492,624 | +0.35(+1.59%) |
Jun 13, 2018 | 21.80 | 22.00 | 21.65 | 22.00 | 380,003 | +0.25(+1.15%) |
Jun 12, 2018 | 21.45 | 21.75 | 21.20 | 21.75 | 344,980 | +0.25(+1.16%) |
Jun 11, 2018 | 21.50 | 21.60 | 21.40 | 21.50 | 146,687 | +0.00(+0.00%) |
Jun 08, 2018 | 21.45 | 21.55 | 21.25 | 21.50 | 401,166 | +0.05(+0.23%) |
Jun 07, 2018 | 21.55 | 21.55 | 21.25 | 21.45 | 189,981 | -0.05(-0.23%) |
Jun 06, 2018 | 21.50 | 21.50 | 286,248 | +0.20(+0.94%) | ||
Jun 05, 2018 | 21.15 | 21.35 | 21.10 | 21.30 | 231,001 | +0.20(+0.95%) |
Jun 04, 2018 | 21.05 | 21.10 | 20.90 | 21.10 | 120,195 | +0.10(+0.48%) |
Jun 01, 2018 | 20.80 | 21.05 | 20.50 | 21.00 | 327,604 | +0.35(+1.69%) |
May 31, 2018 | 20.85 | 20.95 | 20.62 | 20.65 | 139,020 | -0.20(-0.96%) |
May 30, 2018 | 20.80 | 21.07 | 20.80 | 20.85 | 502,682 | +0.05(+0.24%) |
May 29, 2018 | 20.65 | 21.00 | 20.60 | 20.80 | 149,893 | +0.00(+0.00%) |
May 25, 2018 | 20.80 | 20.80 | 20.80 | 0 | +0.35(+1.71%) | |
May 24, 2018 | 20.40 | 20.45 | 20.15 | 20.45 | 177,101 | +0.10(+0.49%) |
May 23, 2018 | 20.00 | 20.40 | 19.90 | 20.35 | 362,040 | +0.35(+1.75%) |
May 22, 2018 | 20.15 | 20.18 | 19.95 | 20.00 | 100,055 | -0.15(-0.74%) |
May 21, 2018 | 20.05 | 20.25 | 20.05 | 20.15 | 506,882 | +0.15(+0.75%) |
May 18, 2018 | 20.10 | 20.18 | 19.90 | 20.00 | 214,416 | -0.05(-0.25%) |
May 17, 2018 | 19.80 | 20.10 | 19.60 | 20.05 | 211,665 | +0.30(+1.52%) |
May 16, 2018 | 19.55 | 20.00 | 19.50 | 19.75 | 170,825 | +0.15(+0.77%) |
May 15, 2018 | 19.40 | 19.65 | 19.20 | 19.60 | 225,527 | +0.15(+0.77%) |
May 14, 2018 | 19.50 | 19.62 | 19.35 | 19.45 | 185,556 | -0.10(-0.51%) |
May 11, 2018 | 19.60 | 19.70 | 19.35 | 19.55 | 197,488 | +0.05(+0.26%) |
May 10, 2018 | 19.45 | 19.65 | 19.20 | 19.50 | 287,276 | +0.05(+0.26%) |
May 09, 2018 | 19.10 | 19.45 | 18.95 | 19.45 | 161,316 | +0.40(+2.10%) |
May 08, 2018 | 18.95 | 19.10 | 18.90 | 19.05 | 123,031 | +0.10(+0.53%) |
May 07, 2018 | 18.75 | 18.95 | 18.65 | 18.95 | 112,425 | +0.20(+1.07%) |
May 04, 2018 | 18.60 | 18.82 | 18.55 | 18.75 | 91,288 | +0.05(+0.27%) |
May 03, 2018 | 18.80 | 18.80 | 18.45 | 18.70 | 108,849 | -0.10(-0.53%) |
May 02, 2018 | 18.80 | 18.93 | 18.65 | 18.80 | 123,311 | -0.05(-0.27%) |