Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.15 | 20.47 | 20.08 | 20.30 | 783,475 | +0.21(+1.02%) |
Jul 30, 2018 | 20.48 | 20.55 | 20.05 | 20.10 | 967,017 | -0.38(-1.86%) |
Jul 27, 2018 | 20.84 | 20.84 | 20.40 | 20.48 | 896,430 | -0.32(-1.56%) |
Jul 26, 2018 | 20.73 | 20.90 | 20.60 | 20.80 | 582,610 | +0.04(+0.19%) |
Jul 25, 2018 | 20.66 | 20.84 | 20.53 | 20.76 | 1,963,822 | -0.15(-0.72%) |
Jul 24, 2018 | 21.15 | 21.55 | 20.78 | 20.91 | 2,999,067 | -1.39(-6.25%) |
Jul 23, 2018 | 22.73 | 22.73 | 22.16 | 22.30 | 539,389 | -0.43(-1.88%) |
Jul 20, 2018 | 22.59 | 22.87 | 22.59 | 22.73 | 446,508 | +0.17(+0.74%) |
Jul 19, 2018 | 22.19 | 22.70 | 22.14 | 22.56 | 655,517 | +0.21(+0.96%) |
Jul 18, 2018 | 22.70 | 22.90 | 22.32 | 22.35 | 600,771 | -0.39(-1.71%) |
Jul 17, 2018 | 22.34 | 22.82 | 22.30 | 22.74 | 370,591 | +0.28(+1.27%) |
Jul 16, 2018 | 22.42 | 22.63 | 22.37 | 22.45 | 269,831 | -0.02(-0.07%) |
Jul 13, 2018 | 22.30 | 22.49 | 22.26 | 22.47 | 269,563 | +0.16(+0.71%) |
Jul 12, 2018 | 22.30 | 22.41 | 22.00 | 22.31 | 262,346 | +0.09(+0.43%) |
Jul 11, 2018 | 22.15 | 22.35 | 21.92 | 22.22 | 940,202 | -0.06(-0.25%) |
Jul 10, 2018 | 21.96 | 22.32 | 21.80 | 22.27 | 880,766 | +0.47(+2.14%) |
Jul 09, 2018 | 21.87 | 22.03 | 21.71 | 21.81 | 396,830 | -0.02(-0.07%) |
Jul 06, 2018 | 21.84 | 21.96 | 21.82 | 21.82 | 515,107 | +0.02(+0.07%) |
Jul 05, 2018 | 21.84 | 21.96 | 21.73 | 21.81 | 691,964 | +0.07(+0.33%) |
Jul 03, 2018 | 21.73 | 21.73 | 21.73 | 0 | -0.23(-1.05%) | |
Jul 02, 2018 | 22.09 | 22.11 | 21.54 | 21.96 | 649,269 | -0.32(-1.46%) |
Jun 29, 2018 | 22.47 | 22.29 | 945,157 | +0.26(+1.19%) | ||
Jun 28, 2018 | 21.97 | 22.28 | 21.93 | 22.03 | 1,210,470 | +0.06(+0.29%) |
Jun 27, 2018 | 22.16 | 22.17 | 21.94 | 21.96 | 563,789 | -0.21(-0.96%) |
Jun 26, 2018 | 22.26 | 22.56 | 22.13 | 22.18 | 459,164 | +0.01(+0.04%) |
Jun 25, 2018 | 22.40 | 22.45 | 22.15 | 22.17 | 389,124 | -0.29(-1.30%) |
Jun 22, 2018 | 22.75 | 22.75 | 22.46 | 22.46 | 496,684 | -0.28(-1.22%) |
Jun 21, 2018 | 22.82 | 22.83 | 22.67 | 22.74 | 303,181 | -0.13(-0.59%) |
Jun 20, 2018 | 22.83 | 23.02 | 22.71 | 22.87 | 272,101 | +0.11(+0.49%) |
Jun 19, 2018 | 23.02 | 23.13 | 22.74 | 22.76 | 408,677 | -0.48(-2.08%) |
Jun 18, 2018 | 23.25 | 23.28 | 22.90 | 23.25 | 432,437 | -0.12(-0.51%) |
Jun 15, 2018 | 23.59 | 22.87 | 23.36 | 1,045,826 | +0.49(+2.15%) | |
Jun 14, 2018 | 22.92 | 22.98 | 22.75 | 22.87 | 429,714 | -0.02(-0.07%) |
Jun 13, 2018 | 22.83 | 23.01 | 22.79 | 22.89 | 475,594 | +0.07(+0.31%) |
Jun 12, 2018 | 22.81 | 22.86 | 22.68 | 22.82 | 557,306 | -0.01(-0.04%) |
Jun 11, 2018 | 22.89 | 22.89 | 22.76 | 22.83 | 360,919 | -0.07(-0.31%) |
Jun 08, 2018 | 22.65 | 22.93 | 22.64 | 22.90 | 325,176 | +0.21(+0.91%) |
Jun 07, 2018 | 23.01 | 23.01 | 22.68 | 22.69 | 266,274 | -0.19(-0.83%) |
Jun 06, 2018 | 22.88 | 287,541 | +0.00(+0.00%) | |||
Jun 05, 2018 | 23.36 | 23.36 | 22.75 | 22.88 | 452,695 | -0.40(-1.73%) |
Jun 04, 2018 | 22.92 | 23.37 | 22.92 | 23.29 | 505,248 | +0.40(+1.76%) |
Jun 01, 2018 | 23.10 | 23.10 | 22.78 | 22.88 | 449,285 | -0.02(-0.07%) |
May 31, 2018 | 23.18 | 23.18 | 22.82 | 22.90 | 378,278 | -0.28(-1.23%) |
May 30, 2018 | 22.98 | 23.36 | 22.98 | 23.18 | 372,787 | +0.22(+0.97%) |
May 29, 2018 | 23.15 | 23.32 | 22.89 | 22.96 | 367,024 | -0.30(-1.29%) |
May 25, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.10(+0.44%) | |
May 24, 2018 | 23.19 | 23.24 | 23.03 | 23.16 | 299,162 | -0.02(-0.07%) |
May 23, 2018 | 22.88 | 23.32 | 22.79 | 23.17 | 691,331 | +0.28(+1.21%) |
May 22, 2018 | 23.10 | 23.16 | 22.86 | 22.90 | 405,028 | -0.06(-0.28%) |
May 21, 2018 | 22.99 | 23.03 | 22.83 | 22.96 | 184,218 | +0.06(+0.28%) |
May 18, 2018 | 22.75 | 22.93 | 22.64 | 22.90 | 502,380 | +0.09(+0.38%) |
May 17, 2018 | 22.83 | 22.83 | 22.60 | 22.81 | 531,961 | +0.05(+0.21%) |
May 16, 2018 | 22.73 | 22.91 | 22.61 | 22.76 | 1,440,747 | +0.23(+1.00%) |
May 15, 2018 | 22.51 | 22.60 | 22.36 | 22.54 | 495,467 | +0.00(+0.00%) |
May 14, 2018 | 22.54 | 22.82 | 22.52 | 22.54 | 472,619 | -0.01(-0.03%) |
May 11, 2018 | 22.65 | 22.67 | 22.51 | 22.54 | 272,942 | -0.09(-0.42%) |
May 10, 2018 | 22.62 | 22.69 | 22.32 | 22.64 | 336,153 | +0.06(+0.28%) |
May 09, 2018 | 23.01 | 23.05 | 22.51 | 22.58 | 627,862 | -0.43(-1.88%) |
May 08, 2018 | 22.71 | 23.03 | 22.65 | 23.01 | 544,292 | +0.31(+1.38%) |
May 07, 2018 | 22.43 | 22.73 | 22.29 | 22.69 | 519,323 | +0.26(+1.15%) |
May 04, 2018 | 23.53 | 23.53 | 22.29 | 22.43 | 1,097,871 | -1.18(-4.98%) |
May 03, 2018 | 23.56 | 23.95 | 23.40 | 23.61 | 1,115,477 | +0.95(+4.19%) |
May 02, 2018 | 22.96 | 23.02 | 22.60 | 22.66 | 682,652 | -0.31(-1.37%) |