Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.65 | 21.33 | 20.22 | 21.06 | 373,528 | +0.49(+2.38%) |
Jul 30, 2018 | 20.52 | 21.07 | 19.98 | 20.57 | 447,077 | -0.07(-0.34%) |
Jul 27, 2018 | 22.01 | 22.04 | 20.44 | 20.64 | 939,000 | -1.45(-6.56%) |
Jul 26, 2018 | 21.25 | 22.21 | 20.90 | 22.09 | 673,431 | +0.85(+4.00%) |
Jul 25, 2018 | 20.42 | 21.40 | 20.42 | 21.24 | 684,552 | +1.07(+5.30%) |
Jul 24, 2018 | 21.15 | 21.30 | 19.92 | 20.17 | 587,557 | -0.99(-4.68%) |
Jul 23, 2018 | 21.35 | 19.67 | 21.16 | 525,498 | +1.53(+7.79%) | |
Jul 20, 2018 | 20.05 | 20.23 | 19.49 | 19.63 | 371,335 | -0.42(-2.09%) |
Jul 19, 2018 | 19.99 | 20.25 | 19.70 | 20.05 | 288,630 | +0.01(+0.05%) |
Jul 18, 2018 | 19.79 | 20.15 | 19.50 | 20.04 | 345,024 | +0.28(+1.42%) |
Jul 17, 2018 | 20.00 | 20.69 | 19.61 | 19.76 | 398,952 | -0.24(-1.20%) |
Jul 16, 2018 | 20.90 | 20.99 | 19.58 | 20.00 | 358,911 | -1.01(-4.81%) |
Jul 13, 2018 | 20.97 | 21.09 | 20.53 | 21.01 | 294,872 | +0.01(+0.05%) |
Jul 12, 2018 | 20.51 | 21.54 | 20.41 | 21.00 | 911,334 | +0.93(+4.63%) |
Jul 11, 2018 | 19.24 | 20.18 | 19.00 | 20.07 | 474,772 | +0.73(+3.77%) |
Jul 10, 2018 | 19.60 | 19.71 | 18.93 | 19.34 | 358,795 | -0.22(-1.12%) |
Jul 09, 2018 | 19.72 | 20.12 | 19.52 | 19.56 | 374,460 | +0.06(+0.31%) |
Jul 06, 2018 | 19.25 | 19.95 | 19.12 | 19.50 | 615,520 | +0.28(+1.46%) |
Jul 05, 2018 | 19.10 | 19.37 | 19.04 | 19.22 | 252,848 | +0.16(+0.84%) |
Jul 03, 2018 | 19.06 | 19.06 | 19.06 | 0 | +0.55(+2.97%) | |
Jul 02, 2018 | 18.11 | 18.57 | 17.90 | 18.51 | 389,499 | +0.37(+2.04%) |
Jun 29, 2018 | 18.39 | 18.68 | 18.02 | 18.14 | 484,030 | -0.13(-0.71%) |
Jun 28, 2018 | 18.61 | 18.68 | 18.02 | 18.27 | 451,402 | -0.30(-1.62%) |
Jun 27, 2018 | 18.97 | 19.60 | 18.52 | 18.57 | 579,805 | -0.47(-2.47%) |
Jun 26, 2018 | 18.23 | 19.23 | 17.90 | 19.04 | 664,250 | +0.84(+4.62%) |
Jun 25, 2018 | 18.52 | 18.69 | 17.83 | 18.20 | 608,533 | -0.47(-2.52%) |
Jun 22, 2018 | 18.57 | 19.06 | 18.31 | 18.67 | 957,250 | +0.22(+1.19%) |
Jun 21, 2018 | 19.36 | 19.59 | 18.31 | 18.45 | 658,440 | -1.03(-5.29%) |
Jun 20, 2018 | 18.99 | 19.70 | 18.86 | 19.48 | 520,042 | +0.49(+2.58%) |
Jun 19, 2018 | 19.27 | 19.42 | 18.30 | 18.99 | 873,065 | -0.44(-2.26%) |
Jun 18, 2018 | 19.75 | 19.94 | 19.01 | 19.43 | 504,535 | -0.48(-2.41%) |
Jun 15, 2018 | 19.69 | 19.15 | 19.91 | 1,025,313 | +0.22(+1.12%) | |
Jun 14, 2018 | 19.30 | 19.70 | 19.10 | 19.69 | 476,466 | +0.29(+1.49%) |
Jun 13, 2018 | 18.95 | 19.70 | 18.67 | 19.40 | 594,707 | +0.44(+2.32%) |
Jun 12, 2018 | 18.51 | 19.53 | 18.51 | 18.96 | 545,426 | +0.45(+2.43%) |
Jun 11, 2018 | 18.13 | 18.88 | 17.66 | 18.51 | 680,357 | +0.18(+0.98%) |
Jun 08, 2018 | 18.28 | 18.71 | 17.79 | 18.33 | 688,580 | +0.09(+0.49%) |
Jun 07, 2018 | 19.64 | 19.70 | 18.03 | 18.24 | 1,024,655 | -1.30(-6.65%) |
Jun 06, 2018 | 19.85 | 20.25 | 19.45 | 19.54 | 833,084 | -0.36(-1.81%) |
Jun 05, 2018 | 19.80 | 20.34 | 19.70 | 19.90 | 699,652 | +0.16(+0.81%) |
Jun 04, 2018 | 20.88 | 21.12 | 19.41 | 19.74 | 873,521 | -1.09(-5.23%) |
Jun 01, 2018 | 20.48 | 21.08 | 20.48 | 20.83 | 481,367 | +0.41(+2.01%) |
May 31, 2018 | 20.20 | 20.92 | 19.97 | 20.42 | 511,147 | -0.12(-0.58%) |
May 30, 2018 | 19.60 | 20.85 | 19.60 | 20.54 | 661,207 | +1.05(+5.39%) |
May 29, 2018 | 19.70 | 20.18 | 19.25 | 19.49 | 560,127 | -0.23(-1.17%) |
May 25, 2018 | 19.72 | 19.72 | 19.72 | 0 | -0.12(-0.60%) | |
May 24, 2018 | 19.76 | 20.22 | 19.72 | 19.84 | 460,299 | +0.05(+0.25%) |
May 23, 2018 | 20.65 | 20.92 | 19.67 | 19.79 | 816,333 | -1.00(-4.81%) |
May 22, 2018 | 21.04 | 21.98 | 20.60 | 20.79 | 845,004 | +0.00(+0.00%) |
May 21, 2018 | 20.14 | 21.08 | 20.05 | 20.79 | 729,809 | +0.67(+3.33%) |
May 18, 2018 | 20.35 | 21.10 | 19.93 | 20.12 | 933,271 | -0.14(-0.69%) |
May 17, 2018 | 19.90 | 21.80 | 19.29 | 20.26 | 1,679,416 | +0.25(+1.25%) |
May 16, 2018 | 24.45 | 24.60 | 19.46 | 20.01 | 4,108,995 | -4.43(-18.13%) |
May 15, 2018 | 22.54 | 25.19 | 22.50 | 24.44 | 3,490,118 | +1.77(+7.81%) |
May 14, 2018 | 20.00 | 22.95 | 19.90 | 22.67 | 3,144,201 | +2.78(+13.98%) |
May 11, 2018 | 17.05 | 20.03 | 17.05 | 19.89 | 3,988,271 | +3.76(+23.31%) |
May 10, 2018 | 17.05 | 17.10 | 15.90 | 16.13 | 1,177,973 | -0.73(-4.33%) |
May 09, 2018 | 16.62 | 17.60 | 16.48 | 16.86 | 1,101,648 | +0.30(+1.81%) |
May 08, 2018 | 16.24 | 16.75 | 16.14 | 16.56 | 889,202 | +0.28(+1.72%) |
May 07, 2018 | 16.00 | 16.33 | 15.15 | 16.28 | 1,058,219 | +0.30(+1.88%) |
May 04, 2018 | 15.12 | 16.04 | 15.01 | 15.98 | 875,229 | +0.86(+5.69%) |
May 03, 2018 | 14.75 | 15.20 | 14.60 | 15.12 | 555,771 | +0.33(+2.23%) |
May 02, 2018 | 15.00 | 15.17 | 14.74 | 14.79 | 381,045 | -0.14(-0.94%) |