Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.30 | 20.75 | 20.20 | 20.55 | 18,474 | +0.40(+1.99%) |
Jul 30, 2018 | 20.50 | 20.55 | 19.85 | 20.15 | 27,324 | -0.60(-2.89%) |
Jul 27, 2018 | 21.30 | 21.30 | 20.30 | 20.75 | 16,400 | -0.41(-1.91%) |
Jul 26, 2018 | 21.40 | 21.60 | 21.05 | 21.16 | 26,135 | -0.29(-1.38%) |
Jul 25, 2018 | 21.25 | 21.60 | 21.25 | 21.45 | 18,749 | +0.05(+0.23%) |
Jul 24, 2018 | 21.30 | 21.45 | 21.05 | 21.40 | 20,921 | -0.10(-0.47%) |
Jul 23, 2018 | 21.35 | 21.75 | 21.17 | 21.50 | 27,895 | +0.25(+1.18%) |
Jul 20, 2018 | 20.90 | 21.50 | 20.76 | 21.25 | 25,973 | +0.15(+0.71%) |
Jul 19, 2018 | 20.55 | 21.20 | 20.35 | 21.10 | 91,509 | +0.60(+2.93%) |
Jul 18, 2018 | 20.00 | 20.65 | 20.00 | 20.50 | 25,628 | +0.45(+2.24%) |
Jul 17, 2018 | 20.40 | 20.40 | 20.04 | 20.05 | 42,476 | +0.00(+0.00%) |
Jul 16, 2018 | 20.42 | 20.42 | 19.90 | 20.05 | 58,003 | -0.25(-1.23%) |
Jul 13, 2018 | 19.90 | 20.70 | 19.90 | 20.30 | 32,701 | +0.60(+3.05%) |
Jul 12, 2018 | 19.85 | 20.08 | 19.65 | 19.70 | 65,728 | -0.10(-0.51%) |
Jul 11, 2018 | 20.10 | 20.10 | 19.75 | 19.80 | 30,563 | -0.20(-1.00%) |
Jul 10, 2018 | 20.00 | 20.25 | 20.00 | 20.00 | 30,865 | -0.05(-0.25%) |
Jul 09, 2018 | 19.85 | 20.06 | 19.78 | 20.05 | 32,479 | +0.30(+1.52%) |
Jul 06, 2018 | 19.90 | 19.95 | 19.60 | 19.75 | 33,124 | -0.05(-0.25%) |
Jul 05, 2018 | 19.95 | 19.95 | 19.70 | 19.80 | 21,116 | +0.10(+0.51%) |
Jul 03, 2018 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 19.75 | 19.90 | 19.70 | 19.70 | 11,947 | -0.05(-0.25%) |
Jun 29, 2018 | 19.75 | 19.95 | 19.65 | 19.75 | 32,053 | -0.05(-0.25%) |
Jun 28, 2018 | 19.70 | 19.95 | 19.60 | 19.80 | 31,849 | +0.20(+1.02%) |
Jun 27, 2018 | 19.90 | 20.00 | 19.60 | 19.60 | 21,336 | -0.40(-2.00%) |
Jun 26, 2018 | 19.65 | 20.10 | 19.65 | 20.00 | 21,490 | +0.20(+1.01%) |
Jun 25, 2018 | 19.90 | 19.90 | 19.05 | 19.80 | 38,346 | -0.20(-1.00%) |
Jun 22, 2018 | 20.45 | 20.45 | 20.05 | 20.00 | 54,446 | -0.50(-2.44%) |
Jun 21, 2018 | 20.55 | 20.60 | 20.45 | 20.50 | 12,834 | -0.10(-0.49%) |
Jun 20, 2018 | 20.75 | 20.75 | 20.45 | 20.60 | 18,401 | -0.15(-0.72%) |
Jun 19, 2018 | 20.35 | 20.75 | 20.20 | 20.75 | 15,551 | +0.25(+1.22%) |
Jun 18, 2018 | 20.65 | 20.90 | 20.32 | 20.50 | 22,730 | -0.25(-1.20%) |
Jun 15, 2018 | 21.00 | 20.90 | 20.75 | 49,887 | -0.15(-0.72%) | |
Jun 14, 2018 | 21.00 | 21.00 | 20.45 | 20.90 | 46,388 | -0.30(-1.42%) |
Jun 13, 2018 | 20.80 | 21.25 | 20.50 | 21.20 | 81,435 | +0.40(+1.92%) |
Jun 12, 2018 | 20.90 | 20.95 | 20.70 | 20.80 | 18,353 | -0.05(-0.24%) |
Jun 11, 2018 | 20.60 | 20.90 | 20.18 | 20.85 | 17,685 | +0.15(+0.72%) |
Jun 08, 2018 | 21.20 | 21.45 | 20.65 | 20.70 | 32,652 | -0.55(-2.59%) |
Jun 07, 2018 | 20.95 | 21.80 | 20.60 | 21.25 | 115,826 | +0.35(+1.67%) |
Jun 06, 2018 | 20.25 | 21.20 | 20.00 | 20.90 | 130,706 | +0.45(+2.20%) |
Jun 05, 2018 | 20.00 | 20.79 | 19.90 | 20.45 | 86,767 | +0.40(+2.00%) |
Jun 04, 2018 | 19.25 | 20.07 | 19.20 | 20.05 | 136,731 | +1.05(+5.53%) |
Jun 01, 2018 | 19.25 | 19.25 | 18.95 | 19.00 | 44,385 | -0.05(-0.26%) |
May 31, 2018 | 19.65 | 19.70 | 18.75 | 19.05 | 54,096 | -0.70(-3.54%) |
May 30, 2018 | 20.05 | 20.20 | 19.65 | 19.75 | 28,005 | -0.35(-1.74%) |
May 29, 2018 | 19.85 | 20.15 | 19.70 | 20.10 | 29,375 | -0.05(-0.25%) |
May 25, 2018 | 20.15 | 20.15 | 20.15 | 0 | -0.25(-1.23%) | |
May 24, 2018 | 20.50 | 20.60 | 20.30 | 20.40 | 59,561 | -0.35(-1.69%) |
May 23, 2018 | 20.65 | 20.95 | 20.55 | 20.75 | 51,439 | +0.20(+0.97%) |
May 22, 2018 | 20.00 | 21.15 | 19.50 | 20.55 | 207,908 | +0.85(+4.31%) |
May 21, 2018 | 19.50 | 19.85 | 19.20 | 19.70 | 49,759 | +0.20(+1.03%) |
May 18, 2018 | 19.55 | 19.80 | 19.35 | 19.50 | 9,121 | -0.10(-0.51%) |
May 17, 2018 | 19.57 | 19.85 | 19.36 | 19.60 | 40,131 | +0.00(+0.00%) |
May 16, 2018 | 19.65 | 19.65 | 19.45 | 19.60 | 18,131 | -0.05(-0.25%) |
May 15, 2018 | 19.55 | 19.72 | 19.15 | 19.65 | 44,776 | -0.10(-0.51%) |
May 14, 2018 | 19.80 | 20.40 | 19.62 | 19.75 | 39,728 | -0.05(-0.25%) |
May 11, 2018 | 20.15 | 20.45 | 19.70 | 19.80 | 25,564 | -0.35(-1.74%) |
May 10, 2018 | 19.85 | 20.70 | 19.30 | 20.15 | 64,244 | +0.80(+4.13%) |
May 09, 2018 | 19.50 | 19.50 | 19.10 | 19.35 | 11,024 | -0.15(-0.77%) |
May 08, 2018 | 19.55 | 19.80 | 19.40 | 19.50 | 17,255 | -0.15(-0.76%) |
May 07, 2018 | 19.50 | 19.85 | 19.50 | 19.65 | 9,246 | +0.10(+0.51%) |
May 04, 2018 | 19.45 | 19.70 | 19.30 | 19.55 | 18,032 | +0.15(+0.77%) |
May 03, 2018 | 19.80 | 19.80 | 19.25 | 19.40 | 16,807 | -0.35(-1.77%) |
May 02, 2018 | 19.25 | 20.05 | 19.25 | 19.75 | 47,512 | +0.75(+3.95%) |