Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.75 | 23.65 | 22.60 | 23.55 | 407,599 | +0.85(+3.74%) |
Jul 30, 2018 | 22.85 | 23.25 | 22.60 | 22.70 | 226,617 | -0.15(-0.66%) |
Jul 27, 2018 | 22.75 | 23.05 | 22.35 | 22.85 | 420,500 | -0.05(-0.22%) |
Jul 26, 2018 | 22.90 | 23.50 | 22.85 | 22.90 | 232,471 | +0.15(+0.66%) |
Jul 25, 2018 | 22.70 | 22.90 | 22.45 | 22.75 | 298,489 | +0.10(+0.44%) |
Jul 24, 2018 | 23.50 | 23.50 | 22.55 | 22.65 | 432,222 | -0.65(-2.79%) |
Jul 23, 2018 | 23.30 | 23.40 | 23.00 | 23.30 | 362,803 | -0.15(-0.64%) |
Jul 20, 2018 | 23.65 | 23.80 | 23.12 | 23.45 | 400,069 | -0.15(-0.64%) |
Jul 19, 2018 | 23.55 | 23.75 | 23.20 | 23.60 | 320,976 | +0.15(+0.64%) |
Jul 18, 2018 | 23.20 | 23.60 | 23.10 | 23.45 | 295,036 | +0.10(+0.43%) |
Jul 17, 2018 | 24.10 | 24.25 | 23.25 | 23.35 | 474,352 | -0.80(-3.31%) |
Jul 16, 2018 | 23.50 | 24.20 | 23.15 | 24.15 | 624,038 | +0.85(+3.65%) |
Jul 13, 2018 | 23.65 | 23.80 | 23.10 | 23.30 | 737,963 | -0.35(-1.48%) |
Jul 12, 2018 | 24.00 | 24.05 | 23.15 | 23.65 | 585,786 | -0.35(-1.46%) |
Jul 11, 2018 | 24.30 | 24.45 | 23.95 | 24.00 | 374,392 | -0.35(-1.44%) |
Jul 10, 2018 | 24.60 | 24.70 | 24.15 | 24.35 | 284,040 | -0.25(-1.02%) |
Jul 09, 2018 | 23.95 | 24.90 | 23.65 | 24.60 | 585,431 | +0.80(+3.36%) |
Jul 06, 2018 | 23.70 | 23.95 | 23.60 | 23.80 | 375,743 | +0.15(+0.63%) |
Jul 05, 2018 | 23.45 | 23.90 | 23.30 | 23.65 | 349,721 | +0.40(+1.72%) |
Jul 03, 2018 | 23.25 | 23.25 | 23.25 | 0 | -0.60(-2.52%) | |
Jul 02, 2018 | 23.95 | 24.10 | 23.45 | 23.85 | 425,889 | -0.10(-0.42%) |
Jun 29, 2018 | 24.30 | 24.60 | 23.65 | 23.95 | 523,933 | -0.35(-1.44%) |
Jun 28, 2018 | 23.05 | 24.38 | 23.05 | 24.30 | 1,019,139 | +1.40(+6.11%) |
Jun 27, 2018 | 22.70 | 23.35 | 22.45 | 22.90 | 1,254,198 | +0.30(+1.33%) |
Jun 26, 2018 | 23.00 | 23.00 | 22.20 | 22.60 | 483,551 | -0.40(-1.74%) |
Jun 25, 2018 | 23.15 | 23.25 | 22.60 | 23.00 | 502,263 | -0.10(-0.43%) |
Jun 22, 2018 | 23.45 | 23.50 | 22.80 | 23.10 | 822,140 | -0.15(-0.65%) |
Jun 21, 2018 | 23.40 | 23.55 | 23.25 | 23.25 | 399,491 | -0.15(-0.64%) |
Jun 20, 2018 | 22.70 | 23.48 | 22.45 | 23.40 | 654,533 | +0.90(+4.00%) |
Jun 19, 2018 | 21.65 | 22.57 | 21.65 | 22.50 | 528,011 | +0.60(+2.74%) |
Jun 18, 2018 | 21.90 | 21.95 | 21.45 | 21.90 | 568,333 | -0.20(-0.90%) |
Jun 15, 2018 | 22.35 | 20.55 | 22.10 | 980,133 | +1.55(+7.54%) | |
Jun 14, 2018 | 20.35 | 20.70 | 20.27 | 20.55 | 626,505 | +0.35(+1.73%) |
Jun 13, 2018 | 20.50 | 21.00 | 20.05 | 20.20 | 1,280,006 | -0.15(-0.74%) |
Jun 12, 2018 | 20.05 | 20.35 | 19.93 | 20.35 | 380,187 | +0.35(+1.75%) |
Jun 11, 2018 | 19.70 | 20.40 | 19.70 | 20.00 | 359,713 | +0.30(+1.52%) |
Jun 08, 2018 | 19.75 | 19.90 | 19.65 | 19.70 | 232,119 | -0.05(-0.25%) |
Jun 07, 2018 | 19.75 | 19.90 | 19.60 | 19.75 | 448,710 | +0.00(+0.00%) |
Jun 06, 2018 | 19.80 | 19.75 | 379,321 | +0.10(+0.51%) | ||
Jun 05, 2018 | 19.70 | 20.00 | 19.52 | 19.65 | 277,241 | -0.05(-0.25%) |
Jun 04, 2018 | 19.35 | 19.70 | 19.35 | 19.70 | 372,100 | +0.40(+2.07%) |
Jun 01, 2018 | 19.25 | 19.40 | 18.90 | 19.30 | 420,249 | +0.00(+0.00%) |
May 31, 2018 | 19.75 | 19.80 | 19.25 | 19.30 | 417,720 | -0.35(-1.78%) |
May 30, 2018 | 19.70 | 20.00 | 19.60 | 19.65 | 620,659 | +0.10(+0.51%) |
May 29, 2018 | 19.90 | 19.95 | 19.45 | 19.55 | 381,246 | -0.40(-2.01%) |
May 25, 2018 | 19.95 | 19.95 | 19.95 | 0 | +0.30(+1.53%) | |
May 24, 2018 | 19.80 | 19.90 | 19.25 | 19.65 | 377,045 | -0.10(-0.51%) |
May 23, 2018 | 20.10 | 20.15 | 19.70 | 19.75 | 292,501 | -0.50(-2.47%) |
May 22, 2018 | 19.90 | 20.50 | 19.90 | 20.25 | 457,646 | +0.35(+1.76%) |
May 21, 2018 | 20.10 | 20.20 | 19.82 | 19.90 | 342,501 | -0.15(-0.75%) |
May 18, 2018 | 20.05 | 20.20 | 19.80 | 20.05 | 415,428 | +0.10(+0.50%) |
May 17, 2018 | 19.85 | 20.10 | 19.75 | 19.95 | 360,980 | +0.15(+0.76%) |
May 16, 2018 | 19.80 | 20.02 | 19.55 | 19.80 | 280,802 | +0.05(+0.25%) |
May 15, 2018 | 19.70 | 20.00 | 19.40 | 19.75 | 413,311 | -0.10(-0.50%) |
May 14, 2018 | 19.20 | 20.25 | 19.00 | 19.85 | 649,758 | +0.65(+3.39%) |
May 11, 2018 | 19.15 | 19.25 | 18.93 | 19.20 | 329,550 | +0.15(+0.79%) |
May 10, 2018 | 19.00 | 19.55 | 19.00 | 19.05 | 512,095 | +0.20(+1.06%) |
May 09, 2018 | 18.85 | 19.05 | 18.55 | 18.85 | 573,449 | +0.00(+0.00%) |
May 08, 2018 | 19.20 | 19.35 | 18.65 | 18.85 | 582,638 | -0.35(-1.82%) |
May 07, 2018 | 19.30 | 19.35 | 18.55 | 19.20 | 429,912 | +0.00(+0.00%) |
May 04, 2018 | 17.95 | 19.45 | 17.95 | 19.20 | 638,925 | +0.55(+2.95%) |
May 03, 2018 | 20.40 | 20.68 | 18.60 | 18.65 | 968,071 | -1.85(-9.02%) |
May 02, 2018 | 20.80 | 20.95 | 20.45 | 20.50 | 591,812 | -0.20(-0.97%) |