Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.57 | 20.24 | 19.29 | 20.07 | 563,899 | +0.48(+2.45%) |
Jul 30, 2018 | 20.26 | 20.35 | 19.24 | 19.59 | 513,717 | -0.57(-2.83%) |
Jul 27, 2018 | 21.77 | 21.87 | 19.95 | 20.16 | 708,000 | -1.59(-7.31%) |
Jul 26, 2018 | 22.10 | 22.16 | 21.69 | 21.75 | 388,050 | -0.42(-1.89%) |
Jul 25, 2018 | 21.46 | 22.22 | 21.46 | 22.17 | 326,715 | +0.67(+3.12%) |
Jul 24, 2018 | 21.64 | 22.16 | 21.06 | 21.50 | 355,436 | -0.18(-0.83%) |
Jul 23, 2018 | 20.83 | 21.80 | 20.42 | 21.68 | 302,948 | +0.88(+4.23%) |
Jul 20, 2018 | 20.60 | 20.96 | 20.42 | 20.80 | 233,846 | +0.17(+0.82%) |
Jul 19, 2018 | 20.25 | 21.10 | 20.07 | 20.63 | 415,427 | +0.35(+1.73%) |
Jul 18, 2018 | 20.49 | 20.49 | 19.83 | 20.28 | 171,755 | -0.17(-0.83%) |
Jul 17, 2018 | 20.38 | 20.77 | 20.27 | 20.45 | 327,880 | +0.05(+0.25%) |
Jul 16, 2018 | 20.48 | 20.48 | 20.11 | 20.40 | 119,027 | -0.04(-0.20%) |
Jul 13, 2018 | 20.53 | 20.79 | 20.16 | 20.44 | 158,185 | -0.10(-0.49%) |
Jul 12, 2018 | 20.29 | 20.56 | 20.03 | 20.54 | 272,754 | +0.45(+2.21%) |
Jul 11, 2018 | 19.99 | 20.55 | 19.77 | 20.09 | 262,656 | -0.08(-0.37%) |
Jul 10, 2018 | 20.59 | 21.07 | 20.06 | 20.17 | 276,766 | -0.44(-2.13%) |
Jul 09, 2018 | 20.30 | 20.51 | 19.98 | 20.61 | 412,430 | +0.30(+1.48%) |
Jul 06, 2018 | 19.03 | 20.80 | 18.97 | 20.31 | 710,379 | +1.39(+7.35%) |
Jul 05, 2018 | 18.17 | 19.04 | 17.94 | 18.92 | 486,378 | +0.94(+5.23%) |
Jul 03, 2018 | 17.98 | 17.98 | 17.98 | 0 | +0.21(+1.18%) | |
Jul 02, 2018 | 17.50 | 17.68 | 17.46 | 17.77 | 208,618 | +0.10(+0.57%) |
Jun 29, 2018 | 17.87 | 18.20 | 17.49 | 17.67 | 291,537 | -0.11(-0.62%) |
Jun 28, 2018 | 17.29 | 18.03 | 17.09 | 17.78 | 283,483 | +0.45(+2.60%) |
Jun 27, 2018 | 18.32 | 18.32 | 17.30 | 17.33 | 420,803 | -0.94(-5.15%) |
Jun 26, 2018 | 18.47 | 18.92 | 17.62 | 18.27 | 459,041 | -0.18(-0.98%) |
Jun 25, 2018 | 18.46 | 18.47 | 17.79 | 18.45 | 374,022 | -0.20(-1.07%) |
Jun 22, 2018 | 18.62 | 18.95 | 17.57 | 18.65 | 1,636,706 | +0.19(+1.03%) |
Jun 21, 2018 | 19.61 | 19.61 | 18.38 | 18.46 | 413,907 | -1.16(-5.91%) |
Jun 20, 2018 | 20.24 | 20.34 | 19.47 | 19.62 | 487,838 | -0.62(-3.06%) |
Jun 19, 2018 | 20.27 | 20.58 | 19.88 | 20.24 | 335,447 | -0.15(-0.74%) |
Jun 18, 2018 | 20.42 | 20.65 | 19.96 | 20.39 | 340,923 | -0.24(-1.16%) |
Jun 15, 2018 | 21.26 | 20.18 | 20.63 | 405,058 | -0.63(-2.96%) | |
Jun 14, 2018 | 21.34 | 21.37 | 20.81 | 21.26 | 265,286 | +0.07(+0.33%) |
Jun 13, 2018 | 21.84 | 21.84 | 21.04 | 21.19 | 327,865 | -0.62(-2.84%) |
Jun 12, 2018 | 21.78 | 22.39 | 21.65 | 21.81 | 246,742 | -0.03(-0.14%) |
Jun 11, 2018 | 22.96 | 23.06 | 21.34 | 21.84 | 408,772 | -1.11(-4.84%) |
Jun 08, 2018 | 22.86 | 23.08 | 22.64 | 22.95 | 189,932 | +0.11(+0.48%) |
Jun 07, 2018 | 23.56 | 23.60 | 22.43 | 22.84 | 242,069 | -0.56(-2.39%) |
Jun 06, 2018 | 23.60 | 23.40 | 295,378 | +1.19(+5.36%) | ||
Jun 05, 2018 | 22.65 | 22.91 | 21.88 | 22.21 | 239,725 | -0.41(-1.81%) |
Jun 04, 2018 | 22.66 | 22.79 | 21.88 | 22.62 | 246,532 | -0.03(-0.13%) |
Jun 01, 2018 | 23.44 | 23.45 | 22.40 | 22.65 | 252,587 | -0.63(-2.71%) |
May 31, 2018 | 23.01 | 23.52 | 23.00 | 23.28 | 261,656 | +0.16(+0.69%) |
May 30, 2018 | 23.27 | 23.64 | 22.83 | 23.12 | 245,889 | +0.06(+0.26%) |
May 29, 2018 | 22.51 | 23.08 | 22.16 | 23.06 | 285,922 | +0.45(+1.99%) |
May 25, 2018 | 22.61 | 22.61 | 22.61 | 0 | +0.65(+2.96%) | |
May 24, 2018 | 22.20 | 22.32 | 21.85 | 21.96 | 165,773 | -0.19(-0.86%) |
May 23, 2018 | 21.62 | 22.45 | 21.26 | 22.15 | 208,493 | +0.46(+2.12%) |
May 22, 2018 | 22.04 | 22.33 | 21.62 | 21.69 | 239,314 | -0.46(-2.08%) |
May 21, 2018 | 22.63 | 22.93 | 22.10 | 22.15 | 321,906 | -0.32(-1.42%) |
May 18, 2018 | 22.17 | 22.52 | 21.67 | 22.47 | 251,867 | +0.40(+1.81%) |
May 17, 2018 | 21.87 | 22.19 | 21.40 | 22.07 | 261,228 | +0.13(+0.59%) |
May 16, 2018 | 21.02 | 22.04 | 20.66 | 21.94 | 420,435 | +1.01(+4.83%) |
May 15, 2018 | 20.60 | 20.97 | 20.03 | 20.93 | 244,492 | +0.16(+0.77%) |
May 14, 2018 | 20.46 | 21.21 | 20.39 | 20.77 | 229,542 | +0.42(+2.06%) |
May 11, 2018 | 20.02 | 20.39 | 19.72 | 20.35 | 230,511 | +0.37(+1.85%) |
May 10, 2018 | 20.22 | 20.36 | 19.93 | 19.98 | 191,424 | -0.15(-0.75%) |
May 09, 2018 | 19.68 | 20.18 | 19.11 | 20.13 | 331,219 | +0.54(+2.76%) |
May 08, 2018 | 19.71 | 19.95 | 19.19 | 19.59 | 345,914 | -0.05(-0.25%) |
May 07, 2018 | 18.04 | 19.85 | 18.04 | 19.64 | 420,941 | +1.64(+9.11%) |
May 04, 2018 | 18.18 | 18.50 | 17.69 | 18.00 | 662,074 | -0.37(-2.01%) |
May 03, 2018 | 18.35 | 19.83 | 17.39 | 18.37 | 922,792 | +0.11(+0.60%) |
May 02, 2018 | 17.52 | 18.85 | 17.52 | 18.26 | 329,091 | +0.67(+3.81%) |