Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.86 | 19.93 | 19.45 | 19.49 | 10,863,962 | -0.27(-1.35%) |
Jul 30, 2018 | 18.79 | 19.85 | 18.79 | 19.76 | 11,528,000 | +1.00(+5.35%) |
Jul 27, 2018 | 18.61 | 19.02 | 18.53 | 18.76 | 6,799,431 | +0.18(+0.97%) |
Jul 26, 2018 | 18.77 | 18.78 | 18.19 | 18.58 | 8,217,168 | -0.46(-2.43%) |
Jul 25, 2018 | 18.96 | 19.08 | 18.79 | 19.04 | 4,590,604 | +0.09(+0.50%) |
Jul 24, 2018 | 18.90 | 19.13 | 18.79 | 18.95 | 4,766,423 | +0.15(+0.81%) |
Jul 23, 2018 | 18.42 | 18.87 | 18.38 | 18.79 | 6,150,551 | +0.40(+2.20%) |
Jul 20, 2018 | 18.49 | 18.53 | 18.32 | 18.39 | 3,424,580 | -0.17(-0.90%) |
Jul 19, 2018 | 18.79 | 18.84 | 18.43 | 18.56 | 5,963,369 | -0.32(-1.68%) |
Jul 18, 2018 | 18.48 | 18.89 | 18.44 | 18.87 | 3,699,120 | +0.48(+2.63%) |
Jul 17, 2018 | 18.40 | 18.54 | 18.31 | 18.39 | 4,741,710 | -0.03(-0.16%) |
Jul 16, 2018 | 18.50 | 18.53 | 18.30 | 18.42 | 5,537,807 | -0.09(-0.47%) |
Jul 13, 2018 | 18.61 | 18.71 | 18.43 | 18.50 | 6,162,577 | -0.30(-1.61%) |
Jul 12, 2018 | 19.31 | 19.31 | 18.76 | 18.81 | 6,134,792 | -0.43(-2.25%) |
Jul 11, 2018 | 19.55 | 19.62 | 19.23 | 19.24 | 3,541,721 | -0.43(-2.17%) |
Jul 10, 2018 | 19.54 | 19.69 | 19.40 | 19.67 | 4,279,380 | +0.14(+0.70%) |
Jul 09, 2018 | 19.20 | 19.61 | 19.03 | 19.53 | 5,022,224 | +0.43(+2.27%) |
Jul 06, 2018 | 19.12 | 19.27 | 19.01 | 19.10 | 3,415,053 | -0.07(-0.38%) |
Jul 05, 2018 | 19.26 | 19.32 | 18.94 | 19.17 | 4,093,933 | +0.07(+0.34%) |
Jul 03, 2018 | 19.10 | 19.10 | 19.10 | 0 | -0.25(-1.27%) | |
Jul 02, 2018 | 19.03 | 19.38 | 18.95 | 19.35 | 5,995,018 | +0.17(+0.87%) |
Jun 29, 2018 | 19.35 | 19.56 | 19.18 | 19.18 | 6,035,409 | -0.02(-0.11%) |
Jun 28, 2018 | 19.12 | 19.22 | 18.89 | 19.21 | 5,129,267 | +0.06(+0.30%) |
Jun 27, 2018 | 19.60 | 19.70 | 19.15 | 19.15 | 3,931,150 | -0.46(-2.36%) |
Jun 26, 2018 | 19.73 | 19.81 | 19.51 | 19.61 | 5,212,943 | -0.17(-0.88%) |
Jun 25, 2018 | 19.70 | 19.89 | 19.41 | 19.78 | 7,682,208 | -0.17(-0.87%) |
Jun 22, 2018 | 19.72 | 20.04 | 19.60 | 19.96 | 9,092,186 | +0.43(+2.22%) |
Jun 21, 2018 | 19.60 | 19.66 | 19.39 | 19.52 | 3,810,967 | -0.08(-0.41%) |
Jun 20, 2018 | 19.66 | 19.78 | 19.39 | 19.60 | 7,019,114 | +0.12(+0.59%) |
Jun 19, 2018 | 19.17 | 19.60 | 19.14 | 19.49 | 9,291,628 | +0.12(+0.60%) |
Jun 18, 2018 | 19.61 | 19.66 | 19.05 | 19.37 | 14,198,717 | -0.50(-2.51%) |
Jun 15, 2018 | 19.93 | 19.47 | 19.87 | 7,901,354 | +0.22(+1.10%) | |
Jun 14, 2018 | 19.78 | 19.84 | 19.62 | 19.65 | 3,491,480 | -0.04(-0.18%) |
Jun 13, 2018 | 20.20 | 20.29 | 19.67 | 19.69 | 4,604,758 | -0.51(-2.50%) |
Jun 12, 2018 | 20.26 | 20.61 | 20.07 | 20.20 | 5,007,857 | +0.02(+0.11%) |
Jun 11, 2018 | 20.22 | 20.44 | 20.14 | 20.17 | 3,282,517 | +0.00(+0.00%) |
Jun 08, 2018 | 20.00 | 20.19 | 19.86 | 20.17 | 3,463,188 | +0.12(+0.61%) |
Jun 07, 2018 | 20.22 | 20.39 | 19.93 | 20.05 | 3,414,725 | -0.05(-0.25%) |
Jun 06, 2018 | 20.14 | 20.10 | 5,355,039 | +0.27(+1.35%) | ||
Jun 05, 2018 | 19.90 | 20.00 | 19.69 | 19.83 | 6,242,464 | -0.03(-0.15%) |
Jun 04, 2018 | 20.08 | 20.11 | 19.83 | 19.86 | 3,977,258 | -0.16(-0.79%) |
Jun 01, 2018 | 20.01 | 20.17 | 19.93 | 20.02 | 3,572,079 | +0.29(+1.46%) |
May 31, 2018 | 19.83 | 19.89 | 19.61 | 19.73 | 5,193,006 | -0.12(-0.58%) |
May 30, 2018 | 19.78 | 19.93 | 19.65 | 19.85 | 3,418,733 | +0.29(+1.48%) |
May 29, 2018 | 20.10 | 20.17 | 19.45 | 19.56 | 4,658,842 | -0.84(-4.14%) |
May 25, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.03(-0.14%) | |
May 24, 2018 | 20.42 | 20.51 | 19.96 | 20.43 | 3,974,607 | -0.10(-0.49%) |
May 23, 2018 | 20.66 | 20.71 | 20.38 | 20.53 | 2,842,144 | -0.27(-1.28%) |
May 22, 2018 | 20.74 | 20.93 | 20.69 | 20.80 | 3,481,178 | +0.14(+0.66%) |
May 21, 2018 | 20.86 | 20.88 | 20.62 | 20.66 | 2,804,743 | -0.01(-0.07%) |
May 18, 2018 | 20.69 | 20.74 | 20.54 | 20.68 | 3,865,127 | -0.01(-0.07%) |
May 17, 2018 | 20.59 | 20.84 | 20.50 | 20.69 | 2,871,786 | +0.10(+0.49%) |
May 16, 2018 | 20.48 | 20.80 | 20.46 | 20.59 | 2,856,406 | +0.07(+0.35%) |
May 15, 2018 | 20.46 | 20.61 | 20.44 | 20.52 | 3,311,308 | -0.10(-0.49%) |
May 14, 2018 | 20.41 | 20.71 | 20.35 | 20.62 | 4,859,161 | +0.25(+1.24%) |
May 11, 2018 | 20.39 | 20.47 | 20.18 | 20.37 | 3,724,712 | +0.04(+0.21%) |
May 10, 2018 | 20.09 | 20.53 | 20.07 | 20.32 | 5,326,212 | +0.33(+1.66%) |
May 09, 2018 | 20.24 | 20.27 | 19.74 | 19.99 | 13,705,107 | -0.11(-0.57%) |
May 08, 2018 | 20.27 | 20.32 | 19.89 | 20.11 | 5,243,849 | -0.24(-1.16%) |
May 07, 2018 | 20.35 | 20.43 | 20.09 | 20.34 | 4,730,909 | +0.06(+0.28%) |
May 04, 2018 | 19.84 | 20.53 | 19.79 | 20.29 | 3,784,470 | +0.31(+1.54%) |
May 03, 2018 | 20.01 | 20.04 | 19.54 | 19.98 | 4,736,939 | -0.13(-0.64%) |
May 02, 2018 | 20.32 | 20.35 | 20.06 | 20.11 | 4,004,513 | -0.21(-1.05%) |