Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.69 | 20.67 | 19.52 | 20.60 | 973,861 | +1.11(+5.70%) |
Jul 30, 2018 | 19.45 | 20.27 | 19.41 | 19.49 | 1,439,865 | +0.17(+0.88%) |
Jul 27, 2018 | 19.31 | 19.62 | 19.29 | 19.32 | 596,400 | +0.08(+0.42%) |
Jul 26, 2018 | 19.12 | 19.47 | 19.03 | 19.24 | 1,165,818 | +0.10(+0.52%) |
Jul 25, 2018 | 19.75 | 19.80 | 18.93 | 19.14 | 1,277,615 | -0.63(-3.19%) |
Jul 24, 2018 | 19.91 | 20.12 | 19.62 | 19.77 | 636,610 | +0.00(+0.00%) |
Jul 23, 2018 | 20.40 | 20.47 | 19.71 | 19.77 | 928,279 | -0.64(-3.14%) |
Jul 20, 2018 | 20.54 | 20.69 | 20.28 | 20.41 | 871,459 | -0.34(-1.64%) |
Jul 19, 2018 | 20.78 | 20.87 | 20.34 | 20.75 | 798,522 | -0.04(-0.19%) |
Jul 18, 2018 | 20.50 | 21.10 | 20.50 | 20.79 | 700,174 | +0.30(+1.46%) |
Jul 17, 2018 | 20.43 | 20.74 | 20.38 | 20.49 | 1,141,723 | -0.04(-0.19%) |
Jul 16, 2018 | 21.78 | 21.93 | 20.41 | 20.53 | 1,218,240 | -1.24(-5.70%) |
Jul 13, 2018 | 21.53 | 21.93 | 21.45 | 21.77 | 384,968 | +0.23(+1.07%) |
Jul 12, 2018 | 22.05 | 22.05 | 21.51 | 21.54 | 325,442 | -0.32(-1.46%) |
Jul 11, 2018 | 22.01 | 22.19 | 21.77 | 21.86 | 346,764 | -0.48(-2.15%) |
Jul 10, 2018 | 22.53 | 22.70 | 22.14 | 22.34 | 403,290 | -0.12(-0.53%) |
Jul 09, 2018 | 21.90 | 22.75 | 21.70 | 22.46 | 614,256 | +0.61(+2.79%) |
Jul 06, 2018 | 20.55 | 21.88 | 20.35 | 21.85 | 2,928,333 | +1.30(+6.33%) |
Jul 05, 2018 | 20.71 | 20.91 | 20.47 | 20.55 | 1,405,455 | +0.15(+0.74%) |
Jul 03, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.05(-0.24%) | |
Jul 02, 2018 | 20.35 | 20.73 | 20.14 | 20.45 | 690,176 | -0.12(-0.58%) |
Jun 29, 2018 | 20.52 | 20.86 | 20.36 | 20.57 | 412,549 | +0.22(+1.08%) |
Jun 28, 2018 | 20.55 | 20.63 | 20.05 | 20.35 | 447,187 | -0.26(-1.26%) |
Jun 27, 2018 | 21.38 | 21.48 | 20.60 | 20.61 | 727,115 | -0.66(-3.10%) |
Jun 26, 2018 | 21.33 | 21.55 | 20.86 | 21.27 | 594,913 | +0.01(+0.05%) |
Jun 25, 2018 | 21.31 | 21.59 | 21.10 | 21.26 | 751,545 | -0.21(-0.98%) |
Jun 22, 2018 | 21.60 | 22.20 | 21.45 | 21.47 | 2,085,785 | +0.08(+0.37%) |
Jun 21, 2018 | 21.69 | 21.69 | 21.17 | 21.39 | 607,090 | -0.38(-1.75%) |
Jun 20, 2018 | 21.47 | 21.86 | 21.28 | 21.77 | 366,039 | +0.52(+2.45%) |
Jun 19, 2018 | 21.12 | 21.30 | 20.79 | 21.25 | 860,286 | -0.17(-0.79%) |
Jun 18, 2018 | 21.05 | 21.43 | 20.86 | 21.42 | 610,966 | +0.19(+0.89%) |
Jun 15, 2018 | 21.26 | 20.76 | 21.23 | 595,749 | -0.13(-0.61%) | |
Jun 14, 2018 | 21.35 | 21.53 | 21.07 | 21.36 | 580,633 | +0.07(+0.33%) |
Jun 13, 2018 | 21.55 | 21.75 | 21.26 | 21.29 | 513,407 | -0.25(-1.16%) |
Jun 12, 2018 | 21.86 | 21.94 | 21.44 | 21.54 | 358,818 | -0.30(-1.37%) |
Jun 11, 2018 | 21.74 | 22.00 | 21.62 | 21.84 | 410,596 | +0.23(+1.06%) |
Jun 08, 2018 | 21.95 | 22.13 | 21.49 | 21.61 | 520,871 | -0.36(-1.64%) |
Jun 07, 2018 | 21.84 | 22.07 | 21.84 | 21.97 | 570,832 | +0.07(+0.32%) |
Jun 06, 2018 | 21.90 | 658,367 | +0.53(+2.48%) | |||
Jun 05, 2018 | 21.11 | 21.43 | 21.09 | 21.37 | 492,378 | +0.30(+1.42%) |
Jun 04, 2018 | 21.13 | 21.24 | 21.00 | 21.07 | 525,919 | +0.02(+0.10%) |
Jun 01, 2018 | 20.97 | 21.29 | 20.93 | 21.05 | 656,988 | +0.30(+1.45%) |
May 31, 2018 | 21.18 | 21.30 | 20.37 | 20.75 | 788,293 | -0.42(-1.98%) |
May 30, 2018 | 20.93 | 21.41 | 20.78 | 21.17 | 673,220 | +0.41(+1.97%) |
May 29, 2018 | 21.28 | 21.45 | 20.34 | 20.76 | 1,184,530 | -0.74(-3.44%) |
May 25, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.05(+0.23%) | |
May 24, 2018 | 21.49 | 21.65 | 21.24 | 21.45 | 606,747 | -0.10(-0.46%) |
May 23, 2018 | 21.75 | 21.99 | 21.31 | 21.55 | 540,340 | -0.39(-1.78%) |
May 22, 2018 | 22.19 | 22.36 | 21.92 | 21.94 | 472,680 | -0.21(-0.95%) |
May 21, 2018 | 22.24 | 22.57 | 22.10 | 22.15 | 429,729 | +0.13(+0.59%) |
May 18, 2018 | 22.06 | 22.14 | 21.98 | 22.02 | 957,482 | +0.01(+0.05%) |
May 17, 2018 | 21.64 | 22.12 | 21.64 | 22.01 | 1,025,893 | +0.30(+1.38%) |
May 16, 2018 | 21.37 | 22.03 | 21.37 | 21.71 | 750,848 | +0.41(+1.92%) |
May 15, 2018 | 20.92 | 21.38 | 20.79 | 21.30 | 670,485 | +0.19(+0.90%) |
May 14, 2018 | 20.99 | 21.36 | 20.99 | 21.11 | 613,651 | +0.19(+0.91%) |
May 11, 2018 | 21.00 | 21.11 | 20.83 | 20.92 | 777,730 | -0.09(-0.43%) |
May 10, 2018 | 21.04 | 21.14 | 20.90 | 21.01 | 420,867 | +0.05(+0.24%) |
May 09, 2018 | 20.90 | 21.05 | 20.69 | 20.96 | 818,311 | +0.17(+0.82%) |
May 08, 2018 | 20.79 | 21.29 | 20.57 | 20.79 | 989,658 | -0.10(-0.48%) |
May 07, 2018 | 20.26 | 20.97 | 20.24 | 20.89 | 1,275,078 | +0.74(+3.67%) |
May 04, 2018 | 19.52 | 20.20 | 19.43 | 20.15 | 1,087,535 | +0.45(+2.28%) |
May 03, 2018 | 19.44 | 19.77 | 17.28 | 19.70 | 2,208,341 | +0.35(+1.81%) |
May 02, 2018 | 19.44 | 19.63 | 19.23 | 19.35 | 1,490,693 | -0.09(-0.46%) |