Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.82 | 21.13 | 20.81 | 21.05 | 707,172 | +0.28(+1.34%) |
Jul 30, 2018 | 20.86 | 21.01 | 20.57 | 20.77 | 484,692 | -0.09(-0.41%) |
Jul 27, 2018 | 20.84 | 21.08 | 20.69 | 20.86 | 425,826 | +0.06(+0.28%) |
Jul 26, 2018 | 21.14 | 21.27 | 20.79 | 20.80 | 693,327 | -0.51(-2.39%) |
Jul 25, 2018 | 21.03 | 21.53 | 21.03 | 21.31 | 429,189 | +0.44(+2.12%) |
Jul 24, 2018 | 21.08 | 21.36 | 20.83 | 20.87 | 658,326 | -0.03(-0.14%) |
Jul 23, 2018 | 20.95 | 21.10 | 20.76 | 20.89 | 437,847 | -0.20(-0.96%) |
Jul 20, 2018 | 21.10 | 21.38 | 21.04 | 21.10 | 414,585 | +0.16(+0.78%) |
Jul 19, 2018 | 20.30 | 21.54 | 20.09 | 20.93 | 1,101,448 | +0.10(+0.46%) |
Jul 18, 2018 | 21.12 | 21.26 | 20.55 | 20.84 | 1,035,020 | -0.86(-3.98%) |
Jul 17, 2018 | 22.39 | 22.39 | 21.68 | 21.70 | 894,113 | -0.42(-1.91%) |
Jul 16, 2018 | 21.61 | 22.26 | 21.53 | 22.12 | 522,151 | +0.53(+2.44%) |
Jul 13, 2018 | 21.55 | 21.82 | 21.41 | 21.60 | 288,050 | -0.14(-0.66%) |
Jul 12, 2018 | 21.30 | 21.80 | 21.24 | 21.74 | 455,634 | +0.65(+3.09%) |
Jul 11, 2018 | 21.33 | 21.77 | 20.97 | 21.09 | 579,276 | -0.34(-1.57%) |
Jul 10, 2018 | 20.80 | 21.57 | 20.47 | 21.42 | 772,028 | +0.08(+0.36%) |
Jul 09, 2018 | 21.91 | 22.01 | 21.36 | 21.35 | 848,172 | -0.19(-0.89%) |
Jul 06, 2018 | 21.17 | 21.84 | 21.14 | 21.54 | 680,251 | +0.38(+1.81%) |
Jul 05, 2018 | 21.33 | 21.37 | 20.86 | 21.15 | 718,742 | +0.31(+1.47%) |
Jul 03, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.74(+3.68%) | |
Jul 02, 2018 | 20.16 | 20.58 | 19.91 | 20.11 | 416,079 | -0.16(-0.81%) |
Jun 29, 2018 | 19.75 | 20.41 | 19.71 | 20.27 | 659,340 | +0.71(+3.63%) |
Jun 28, 2018 | 19.70 | 19.87 | 19.44 | 19.56 | 573,829 | +0.00(+0.00%) |
Jun 27, 2018 | 19.41 | 19.69 | 19.26 | 19.56 | 501,877 | +0.15(+0.79%) |
Jun 26, 2018 | 18.98 | 19.41 | 18.88 | 19.41 | 522,892 | +0.29(+1.50%) |
Jun 25, 2018 | 19.36 | 19.48 | 18.99 | 19.12 | 526,899 | -0.33(-1.68%) |
Jun 22, 2018 | 19.17 | 19.63 | 19.04 | 19.45 | 439,190 | +0.38(+2.01%) |
Jun 21, 2018 | 18.78 | 19.11 | 18.73 | 19.06 | 380,596 | +0.17(+0.91%) |
Jun 20, 2018 | 19.76 | 19.79 | 18.82 | 18.89 | 693,805 | -0.70(-3.57%) |
Jun 19, 2018 | 19.11 | 19.94 | 19.11 | 19.59 | 684,094 | +0.39(+2.05%) |
Jun 18, 2018 | 19.23 | 19.45 | 18.96 | 19.20 | 467,072 | -0.08(-0.40%) |
Jun 15, 2018 | 19.48 | 19.55 | 19.27 | 1,765,063 | -0.28(-1.42%) | |
Jun 14, 2018 | 19.41 | 19.58 | 19.03 | 19.55 | 558,105 | +0.39(+2.05%) |
Jun 13, 2018 | 18.82 | 19.28 | 18.75 | 19.16 | 721,775 | +0.39(+2.09%) |
Jun 12, 2018 | 18.29 | 18.80 | 18.29 | 18.76 | 507,097 | +0.36(+1.98%) |
Jun 11, 2018 | 18.02 | 18.56 | 18.02 | 18.40 | 500,787 | +0.24(+1.32%) |
Jun 08, 2018 | 17.86 | 18.20 | 17.79 | 18.16 | 380,279 | +0.32(+1.77%) |
Jun 07, 2018 | 17.74 | 17.94 | 17.69 | 17.84 | 296,428 | +0.16(+0.92%) |
Jun 06, 2018 | 17.51 | 17.68 | 568,661 | -0.22(-1.23%) | ||
Jun 05, 2018 | 17.99 | 18.03 | 17.65 | 17.90 | 347,803 | -0.03(-0.16%) |
Jun 04, 2018 | 18.21 | 18.21 | 17.63 | 17.93 | 390,775 | -0.09(-0.48%) |
Jun 01, 2018 | 17.57 | 18.21 | 17.50 | 18.02 | 524,398 | +0.41(+2.34%) |
May 31, 2018 | 18.14 | 18.17 | 17.57 | 17.61 | 520,081 | -0.48(-2.65%) |
May 30, 2018 | 18.02 | 18.13 | 17.79 | 18.08 | 379,559 | +0.42(+2.39%) |
May 29, 2018 | 17.52 | 18.00 | 17.39 | 17.66 | 448,008 | -0.11(-0.59%) |
May 25, 2018 | 17.77 | 17.77 | 17.77 | 0 | -0.35(-1.96%) | |
May 24, 2018 | 18.30 | 18.57 | 18.09 | 18.12 | 490,460 | -0.15(-0.84%) |
May 23, 2018 | 17.93 | 18.36 | 17.63 | 18.28 | 538,439 | +0.20(+1.11%) |
May 22, 2018 | 18.82 | 18.88 | 18.02 | 18.07 | 675,938 | -0.67(-3.58%) |
May 21, 2018 | 18.73 | 18.88 | 18.36 | 18.75 | 270,752 | +0.02(+0.10%) |
May 18, 2018 | 18.32 | 18.78 | 18.32 | 18.73 | 522,120 | +0.22(+1.19%) |
May 17, 2018 | 18.55 | 18.74 | 18.34 | 18.51 | 331,073 | +0.03(+0.16%) |
May 16, 2018 | 18.25 | 18.54 | 18.23 | 18.48 | 384,619 | +0.32(+1.74%) |
May 15, 2018 | 17.73 | 18.51 | 17.28 | 18.16 | 1,019,845 | -0.19(-1.04%) |
May 14, 2018 | 18.77 | 18.84 | 18.25 | 18.35 | 423,708 | -0.29(-1.54%) |
May 11, 2018 | 18.96 | 19.00 | 18.41 | 18.64 | 484,798 | -0.11(-0.61%) |
May 10, 2018 | 18.45 | 18.77 | 18.37 | 18.76 | 567,642 | +0.60(+3.33%) |
May 09, 2018 | 18.04 | 18.57 | 18.00 | 18.15 | 980,398 | +0.05(+0.26%) |
May 08, 2018 | 18.13 | 18.30 | 17.74 | 18.10 | 532,297 | -0.05(-0.26%) |
May 07, 2018 | 17.93 | 18.26 | 17.93 | 18.15 | 562,986 | +0.24(+1.34%) |
May 04, 2018 | 17.26 | 17.93 | 17.15 | 17.91 | 553,206 | +0.59(+3.43%) |
May 03, 2018 | 17.39 | 17.43 | 16.93 | 17.32 | 678,717 | +0.17(+1.01%) |
May 02, 2018 | 17.25 | 17.77 | 16.87 | 17.15 | 1,077,119 | -0.03(-0.17%) |