Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.74 | 18.93 | 17.86 | 18.20 | 3,927,076 | -1.19(-6.14%) |
Jul 30, 2018 | 19.50 | 19.50 | 19.31 | 19.39 | 1,174,560 | +0.14(+0.73%) |
Jul 27, 2018 | 19.49 | 19.69 | 19.22 | 19.25 | 2,638,700 | +0.51(+2.72%) |
Jul 26, 2018 | 19.24 | 18.74 | 18.74 | 1,591,682 | -0.43(-2.24%) | |
Jul 25, 2018 | 18.76 | 19.27 | 18.36 | 19.17 | 4,500,440 | +0.39(+2.08%) |
Jul 24, 2018 | 18.78 | 18.95 | 18.70 | 18.78 | 955,371 | +0.19(+1.02%) |
Jul 23, 2018 | 18.57 | 18.69 | 18.47 | 18.59 | 1,039,109 | +0.20(+1.09%) |
Jul 20, 2018 | 18.37 | 18.51 | 18.21 | 18.39 | 836,600 | -0.01(-0.05%) |
Jul 19, 2018 | 18.48 | 18.48 | 18.20 | 18.40 | 1,110,862 | -0.09(-0.49%) |
Jul 18, 2018 | 18.49 | 18.50 | 18.25 | 18.49 | 2,428,365 | -0.38(-2.01%) |
Jul 17, 2018 | 18.54 | 18.87 | 18.48 | 18.87 | 2,909,234 | +0.37(+2.00%) |
Jul 16, 2018 | 18.73 | 18.73 | 18.37 | 18.50 | 2,562,755 | -0.71(-3.70%) |
Jul 13, 2018 | 19.44 | 19.44 | 19.16 | 19.21 | 1,928,435 | -0.29(-1.49%) |
Jul 12, 2018 | 19.65 | 19.66 | 19.43 | 19.50 | 730,858 | +0.04(+0.21%) |
Jul 11, 2018 | 19.64 | 19.69 | 19.42 | 19.46 | 1,348,641 | -0.71(-3.52%) |
Jul 10, 2018 | 20.13 | 20.35 | 20.09 | 20.17 | 901,489 | +0.09(+0.45%) |
Jul 09, 2018 | 20.06 | 20.13 | 20.01 | 20.08 | 1,018,210 | +0.19(+0.96%) |
Jul 06, 2018 | 19.69 | 19.95 | 19.66 | 19.89 | 1,041,230 | +0.56(+2.90%) |
Jul 05, 2018 | 19.12 | 19.42 | 19.00 | 19.33 | 1,992,288 | -0.33(-1.68%) |
Jul 03, 2018 | 19.66 | 19.66 | 19.66 | 0 | -0.14(-0.71%) | |
Jul 02, 2018 | 19.38 | 19.85 | 19.38 | 19.80 | 1,928,293 | +0.25(+1.28%) |
Jun 29, 2018 | 19.71 | 19.55 | 1,056,595 | +0.30(+1.56%) | ||
Jun 28, 2018 | 19.10 | 19.30 | 18.90 | 19.25 | 2,137,544 | -0.35(-1.79%) |
Jun 27, 2018 | 19.82 | 20.11 | 19.59 | 19.60 | 2,175,736 | -0.64(-3.16%) |
Jun 26, 2018 | 20.20 | 20.29 | 19.94 | 20.24 | 2,560,528 | -0.62(-2.97%) |
Jun 25, 2018 | 21.15 | 21.16 | 20.72 | 20.86 | 3,687,443 | -1.39(-6.25%) |
Jun 22, 2018 | 22.47 | 22.66 | 22.18 | 22.25 | 2,123,119 | +0.06(+0.27%) |
Jun 21, 2018 | 22.34 | 22.49 | 22.07 | 22.19 | 1,544,611 | -0.18(-0.80%) |
Jun 20, 2018 | 22.43 | 22.20 | 22.37 | 1,215,300 | +0.25(+1.13%) | |
Jun 19, 2018 | 22.21 | 22.24 | 21.92 | 22.12 | 1,636,888 | -0.53(-2.34%) |
Jun 18, 2018 | 22.41 | 22.68 | 22.36 | 22.65 | 1,779,631 | +0.50(+2.26%) |
Jun 15, 2018 | 22.32 | 21.90 | 22.15 | 1,928,644 | -0.17(-0.76%) | |
Jun 14, 2018 | 22.50 | 22.61 | 22.24 | 22.32 | 1,302,573 | -0.28(-1.24%) |
Jun 13, 2018 | 22.76 | 22.86 | 22.52 | 22.60 | 1,424,464 | -0.19(-0.83%) |
Jun 12, 2018 | 22.80 | 22.94 | 22.75 | 22.79 | 1,294,262 | +0.02(+0.09%) |
Jun 11, 2018 | 22.73 | 22.88 | 22.63 | 22.77 | 1,130,172 | +0.11(+0.49%) |
Jun 08, 2018 | 22.60 | 22.74 | 22.46 | 22.66 | 1,458,052 | +0.33(+1.48%) |
Jun 07, 2018 | 22.52 | 22.66 | 22.33 | 22.33 | 2,074,618 | +0.17(+0.77%) |
Jun 06, 2018 | 22.23 | 22.16 | 2,426,823 | +0.81(+3.79%) | ||
Jun 05, 2018 | 21.31 | 21.37 | 21.18 | 21.35 | 1,389,519 | +0.09(+0.42%) |
Jun 04, 2018 | 21.42 | 21.45 | 21.24 | 21.26 | 1,079,039 | -0.16(-0.75%) |
Jun 01, 2018 | 21.25 | 21.43 | 21.21 | 21.42 | 2,335,518 | +0.54(+2.59%) |
May 31, 2018 | 21.05 | 21.05 | 20.62 | 20.88 | 2,453,968 | -0.21(-1.00%) |
May 30, 2018 | 21.17 | 21.21 | 20.98 | 21.09 | 2,004,991 | -0.09(-0.42%) |
May 29, 2018 | 21.48 | 21.49 | 21.05 | 21.18 | 2,935,682 | -0.13(-0.61%) |
May 25, 2018 | 21.31 | 21.31 | 21.31 | 0 | +0.22(+1.04%) | |
May 24, 2018 | 21.34 | 21.37 | 20.93 | 21.09 | 3,779,647 | -1.30(-5.81%) |
May 23, 2018 | 22.85 | 23.57 | 22.07 | 22.39 | 3,863,675 | -0.52(-2.27%) |
May 22, 2018 | 22.65 | 23.11 | 22.53 | 22.91 | 4,475,987 | +0.88(+3.99%) |
May 21, 2018 | 21.82 | 22.09 | 21.82 | 22.03 | 2,267,385 | -0.29(-1.30%) |
May 18, 2018 | 22.45 | 22.45 | 22.21 | 22.32 | 1,594,864 | -0.70(-3.04%) |
May 17, 2018 | 23.04 | 23.18 | 22.97 | 23.02 | 1,398,278 | +0.11(+0.48%) |
May 16, 2018 | 23.07 | 23.21 | 22.80 | 22.91 | 2,261,325 | +0.22(+0.97%) |
May 15, 2018 | 22.90 | 22.97 | 22.55 | 22.69 | 6,850,714 | -1.07(-4.50%) |
May 14, 2018 | 23.99 | 24.04 | 23.76 | 23.76 | 5,185,123 | -0.54(-2.22%) |
May 11, 2018 | 24.53 | 24.57 | 24.30 | 24.30 | 2,746,585 | -0.32(-1.30%) |
May 10, 2018 | 24.78 | 24.85 | 24.61 | 24.62 | 2,812,464 | -0.48(-1.91%) |
May 09, 2018 | 25.03 | 25.85 | 25.03 | 25.10 | 2,256,591 | +0.39(+1.58%) |
May 08, 2018 | 24.75 | 24.86 | 24.60 | 24.71 | 866,668 | -0.28(-1.12%) |
May 07, 2018 | 24.92 | 25.20 | 24.82 | 24.99 | 888,827 | -0.07(-0.28%) |
May 04, 2018 | 24.75 | 25.18 | 24.73 | 25.06 | 1,247,382 | +0.33(+1.33%) |
May 03, 2018 | 24.94 | 24.96 | 24.46 | 24.73 | 1,494,340 | -0.34(-1.36%) |
May 02, 2018 | 25.19 | 25.33 | 25.03 | 25.07 | 873,668 | -0.33(-1.30%) |