Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.30 | 21.80 | 20.86 | 21.69 | 4,012,761 | +0.83(+3.98%) |
Jul 30, 2018 | 21.33 | 21.58 | 20.80 | 20.86 | 5,301,934 | -0.56(-2.61%) |
Jul 27, 2018 | 21.33 | 21.49 | 21.13 | 21.42 | 4,348,000 | +0.04(+0.19%) |
Jul 26, 2018 | 20.69 | 21.55 | 20.49 | 21.38 | 7,081,040 | +2.12(+11.01%) |
Jul 25, 2018 | 19.40 | 19.42 | 18.96 | 19.26 | 2,469,131 | -0.17(-0.87%) |
Jul 24, 2018 | 19.17 | 19.51 | 19.09 | 19.43 | 3,077,892 | +0.44(+2.32%) |
Jul 23, 2018 | 19.00 | 19.08 | 18.88 | 18.99 | 2,215,054 | -0.04(-0.21%) |
Jul 20, 2018 | 19.20 | 18.97 | 19.03 | 2,637,232 | -0.14(-0.73%) | |
Jul 19, 2018 | 19.56 | 19.71 | 19.14 | 19.17 | 5,456,990 | -0.51(-2.59%) |
Jul 18, 2018 | 19.22 | 19.71 | 19.12 | 19.68 | 6,410,565 | +0.44(+2.29%) |
Jul 17, 2018 | 19.03 | 19.36 | 18.93 | 19.24 | 6,901,310 | +0.04(+0.21%) |
Jul 16, 2018 | 19.80 | 19.80 | 18.88 | 19.20 | 15,983,801 | +1.82(+10.47%) |
Jul 13, 2018 | 17.28 | 17.43 | 17.17 | 17.38 | 1,890,596 | +0.08(+0.46%) |
Jul 12, 2018 | 17.25 | 17.39 | 17.00 | 17.30 | 2,781,085 | +0.21(+1.23%) |
Jul 11, 2018 | 17.47 | 17.48 | 17.05 | 17.09 | 2,235,511 | -0.65(-3.66%) |
Jul 10, 2018 | 17.79 | 17.86 | 17.50 | 17.74 | 2,607,670 | -0.05(-0.28%) |
Jul 09, 2018 | 17.36 | 17.81 | 17.29 | 17.79 | 4,395,250 | +0.56(+3.25%) |
Jul 06, 2018 | 17.11 | 17.34 | 16.89 | 17.23 | 2,041,581 | +0.16(+0.94%) |
Jul 05, 2018 | 17.00 | 17.18 | 16.91 | 17.07 | 2,326,022 | +0.17(+1.01%) |
Jul 03, 2018 | 16.90 | 16.90 | 16.90 | 0 | +0.04(+0.24%) | |
Jul 02, 2018 | 16.84 | 16.96 | 16.64 | 16.86 | 3,133,827 | -0.15(-0.88%) |
Jun 29, 2018 | 17.29 | 17.01 | 17.01 | 2,541,981 | +0.02(+0.12%) | |
Jun 28, 2018 | 16.94 | 17.02 | 16.77 | 16.99 | 2,640,847 | +0.03(+0.18%) |
Jun 27, 2018 | 17.07 | 17.45 | 16.95 | 16.96 | 3,101,290 | -0.07(-0.41%) |
Jun 26, 2018 | 16.84 | 17.14 | 16.70 | 17.03 | 2,488,507 | +0.16(+0.95%) |
Jun 25, 2018 | 16.90 | 16.95 | 16.47 | 16.87 | 3,909,046 | -0.17(-1.00%) |
Jun 22, 2018 | 17.19 | 16.96 | 17.04 | 2,988,427 | +0.08(+0.47%) | |
Jun 21, 2018 | 17.30 | 17.37 | 16.91 | 16.96 | 2,927,388 | -0.36(-2.08%) |
Jun 20, 2018 | 17.41 | 17.44 | 17.28 | 17.32 | 2,636,826 | -0.08(-0.46%) |
Jun 19, 2018 | 17.43 | 17.55 | 17.17 | 17.40 | 4,786,820 | -0.24(-1.36%) |
Jun 18, 2018 | 17.36 | 17.73 | 17.36 | 17.64 | 2,776,326 | +0.11(+0.63%) |
Jun 15, 2018 | 18.00 | 17.42 | 17.53 | 7,585,993 | -0.47(-2.61%) | |
Jun 14, 2018 | 18.02 | 18.05 | 17.63 | 18.00 | 5,061,123 | +0.03(+0.17%) |
Jun 13, 2018 | 17.97 | 18.04 | 17.81 | 17.97 | 4,944,187 | -0.03(-0.17%) |
Jun 12, 2018 | 18.14 | 18.23 | 17.97 | 18.00 | 3,419,040 | -0.16(-0.88%) |
Jun 11, 2018 | 17.98 | 18.27 | 17.92 | 18.16 | 4,452,130 | +0.22(+1.23%) |
Jun 08, 2018 | 17.96 | 18.04 | 17.73 | 17.94 | 3,176,767 | -0.01(-0.06%) |
Jun 07, 2018 | 17.97 | 18.21 | 17.91 | 17.95 | 2,922,064 | +0.02(+0.11%) |
Jun 06, 2018 | 17.98 | 17.93 | 3,275,236 | +0.21(+1.19%) | ||
Jun 05, 2018 | 17.75 | 17.82 | 17.57 | 17.72 | 4,142,417 | -0.02(-0.11%) |
Jun 04, 2018 | 17.80 | 18.07 | 17.74 | 17.74 | 2,824,478 | -0.01(-0.06%) |
Jun 01, 2018 | 17.69 | 17.86 | 17.58 | 17.75 | 4,847,955 | +0.10(+0.57%) |
May 31, 2018 | 17.95 | 18.13 | 17.62 | 17.65 | 5,038,796 | -0.47(-2.59%) |
May 30, 2018 | 17.95 | 18.19 | 17.73 | 18.12 | 3,936,028 | +0.19(+1.06%) |
May 29, 2018 | 18.26 | 18.34 | 17.87 | 17.93 | 3,486,422 | -0.50(-2.71%) |
May 25, 2018 | 18.43 | 18.43 | 18.43 | 0 | -0.05(-0.27%) | |
May 24, 2018 | 18.64 | 18.67 | 18.41 | 18.48 | 3,469,377 | -0.16(-0.86%) |
May 23, 2018 | 18.49 | 18.93 | 18.49 | 18.64 | 4,428,183 | +0.07(+0.38%) |
May 22, 2018 | 18.51 | 18.71 | 18.36 | 18.57 | 3,396,003 | +0.13(+0.70%) |
May 21, 2018 | 18.16 | 18.50 | 18.14 | 18.44 | 3,590,112 | +0.36(+1.99%) |
May 18, 2018 | 18.11 | 18.20 | 17.98 | 18.08 | 2,899,311 | -0.07(-0.39%) |
May 17, 2018 | 18.05 | 18.19 | 17.87 | 18.15 | 3,024,887 | +0.14(+0.78%) |
May 16, 2018 | 18.15 | 18.17 | 17.95 | 18.01 | 3,197,800 | +0.03(+0.17%) |
May 15, 2018 | 18.23 | 18.25 | 17.88 | 17.98 | 4,901,700 | -0.34(-1.86%) |
May 14, 2018 | 18.24 | 18.36 | 18.19 | 18.32 | 3,005,334 | +0.10(+0.55%) |
May 11, 2018 | 18.05 | 18.24 | 17.86 | 18.22 | 5,656,525 | +0.08(+0.44%) |
May 10, 2018 | 18.08 | 18.31 | 17.91 | 18.14 | 6,564,105 | +0.12(+0.67%) |
May 09, 2018 | 18.15 | 18.34 | 17.98 | 18.02 | 5,437,011 | +0.22(+1.24%) |
May 08, 2018 | 17.50 | 17.84 | 17.41 | 17.80 | 5,416,072 | +0.24(+1.37%) |
May 07, 2018 | 17.21 | 17.69 | 17.15 | 17.56 | 5,407,720 | +0.34(+1.97%) |
May 04, 2018 | 16.90 | 17.36 | 16.82 | 17.22 | 5,732,210 | +0.29(+1.71%) |
May 03, 2018 | 17.25 | 17.33 | 16.66 | 16.93 | 8,645,793 | -0.44(-2.53%) |
May 02, 2018 | 17.80 | 18.09 | 17.30 | 17.37 | 11,512,252 | -0.31(-1.75%) |