Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.95 | 19.95 | 19.26 | 19.40 | 770,919 | -0.87(-4.28%) |
Jul 30, 2018 | 20.07 | 20.32 | 19.91 | 20.27 | 580,035 | +0.13(+0.65%) |
Jul 27, 2018 | 20.05 | 20.34 | 19.94 | 20.14 | 733,177 | +0.07(+0.37%) |
Jul 26, 2018 | 19.79 | 20.10 | 19.61 | 20.06 | 1,640,822 | +0.21(+1.03%) |
Jul 25, 2018 | 19.94 | 19.72 | 19.86 | 1,063,206 | +0.24(+1.24%) | |
Jul 24, 2018 | 19.61 | 19.86 | 19.54 | 19.62 | 1,683,035 | +0.07(+0.38%) |
Jul 23, 2018 | 19.82 | 19.89 | 19.48 | 19.54 | 949,981 | -0.37(-1.88%) |
Jul 20, 2018 | 19.63 | 20.11 | 19.63 | 19.91 | 2,861,803 | +0.40(+2.06%) |
Jul 19, 2018 | 19.38 | 19.58 | 19.30 | 19.51 | 2,102,490 | -0.03(-0.14%) |
Jul 18, 2018 | 19.97 | 20.00 | 19.45 | 19.54 | 1,219,375 | -0.40(-2.01%) |
Jul 17, 2018 | 19.87 | 20.11 | 19.76 | 19.94 | 1,588,382 | -0.09(-0.47%) |
Jul 16, 2018 | 19.98 | 20.17 | 19.92 | 20.04 | 1,513,935 | +0.07(+0.33%) |
Jul 13, 2018 | 20.00 | 20.06 | 19.93 | 19.97 | 1,398,559 | +0.04(+0.19%) |
Jul 12, 2018 | 19.97 | 20.04 | 19.82 | 19.93 | 1,496,974 | +0.15(+0.76%) |
Jul 11, 2018 | 19.85 | 20.02 | 19.70 | 19.78 | 2,804,776 | +0.05(+0.24%) |
Jul 10, 2018 | 20.08 | 20.10 | 19.66 | 19.74 | 1,077,723 | -0.27(-1.35%) |
Jul 09, 2018 | 20.26 | 20.28 | 19.84 | 20.01 | 1,394,100 | -0.27(-1.34%) |
Jul 06, 2018 | 20.29 | 20.59 | 20.12 | 20.28 | 2,072,023 | +0.02(+0.09%) |
Jul 05, 2018 | 20.27 | 20.35 | 20.16 | 20.26 | 1,691,006 | +0.14(+0.70%) |
Jul 03, 2018 | 20.12 | 20.12 | 20.12 | 0 | +0.14(+0.70%) | |
Jul 02, 2018 | 19.99 | 20.12 | 19.94 | 19.98 | 1,442,279 | -0.09(-0.47%) |
Jun 29, 2018 | 20.25 | 20.34 | 19.90 | 20.07 | 2,462,483 | +0.19(+0.94%) |
Jun 28, 2018 | 20.04 | 20.11 | 19.85 | 19.89 | 1,656,961 | -0.19(-0.93%) |
Jun 27, 2018 | 20.74 | 20.77 | 20.05 | 20.07 | 1,174,135 | -0.70(-3.37%) |
Jun 26, 2018 | 21.14 | 21.17 | 20.76 | 20.77 | 982,129 | -0.15(-0.71%) |
Jun 25, 2018 | 21.24 | 21.30 | 20.80 | 20.92 | 1,102,330 | -0.30(-1.41%) |
Jun 22, 2018 | 21.18 | 21.38 | 21.01 | 21.22 | 1,418,705 | +0.37(+1.79%) |
Jun 21, 2018 | 21.23 | 21.36 | 20.70 | 20.85 | 2,415,149 | -0.53(-2.49%) |
Jun 20, 2018 | 21.29 | 21.47 | 21.22 | 21.38 | 1,932,037 | +0.28(+1.33%) |
Jun 19, 2018 | 21.20 | 21.28 | 21.08 | 21.10 | 590,548 | -0.16(-0.75%) |
Jun 18, 2018 | 21.44 | 21.44 | 21.19 | 21.26 | 1,088,103 | -0.35(-1.60%) |
Jun 15, 2018 | 22.15 | 21.55 | 21.60 | 699,606 | -0.54(-2.45%) | |
Jun 14, 2018 | 22.13 | 22.33 | 21.99 | 22.15 | 363,284 | -0.36(-1.62%) |
Jun 13, 2018 | 23.19 | 23.31 | 22.35 | 22.51 | 818,120 | -0.53(-2.31%) |
Jun 12, 2018 | 22.92 | 23.17 | 22.92 | 23.04 | 1,463,830 | +0.10(+0.45%) |
Jun 11, 2018 | 22.64 | 23.00 | 22.59 | 22.94 | 604,213 | +0.34(+1.49%) |
Jun 08, 2018 | 21.70 | 22.60 | 21.64 | 22.60 | 718,393 | +1.04(+4.81%) |
Jun 07, 2018 | 21.38 | 21.64 | 21.38 | 21.57 | 395,516 | +0.33(+1.54%) |
Jun 06, 2018 | 21.11 | 21.25 | 21.03 | 21.24 | 170,713 | +0.18(+0.84%) |
Jun 05, 2018 | 20.91 | 21.15 | 20.90 | 21.06 | 272,184 | +0.11(+0.54%) |
Jun 04, 2018 | 20.80 | 20.99 | 20.77 | 20.95 | 306,962 | +0.45(+2.19%) |
Jun 01, 2018 | 20.53 | 20.68 | 20.45 | 20.50 | 459,404 | +0.36(+1.76%) |
May 31, 2018 | 20.39 | 20.39 | 19.99 | 20.15 | 410,779 | -0.30(-1.45%) |
May 30, 2018 | 20.42 | 20.64 | 20.42 | 20.44 | 477,905 | +0.31(+1.56%) |
May 29, 2018 | 20.16 | 20.22 | 19.92 | 20.13 | 729,313 | -0.30(-1.49%) |
May 25, 2018 | 20.43 | 20.43 | 20.43 | 0 | -0.23(-1.12%) | |
May 24, 2018 | 20.78 | 20.86 | 20.63 | 20.66 | 348,058 | -0.15(-0.71%) |
May 23, 2018 | 20.70 | 20.95 | 20.61 | 20.81 | 407,555 | +0.02(+0.09%) |
May 22, 2018 | 20.94 | 20.99 | 20.76 | 20.79 | 365,916 | -0.03(-0.13%) |
May 21, 2018 | 20.95 | 21.08 | 20.76 | 20.82 | 240,502 | -0.05(-0.22%) |
May 18, 2018 | 20.72 | 20.91 | 20.69 | 20.87 | 464,106 | +0.13(+0.62%) |
May 17, 2018 | 20.90 | 21.00 | 20.59 | 20.74 | 397,455 | -0.24(-1.14%) |
May 16, 2018 | 21.01 | 21.08 | 20.69 | 20.98 | 661,490 | -0.15(-0.70%) |
May 15, 2018 | 21.06 | 21.18 | 20.79 | 21.13 | 976,936 | -0.18(-0.87%) |
May 14, 2018 | 21.08 | 21.36 | 21.03 | 21.31 | 899,282 | +0.15(+0.70%) |
May 11, 2018 | 20.38 | 21.19 | 20.35 | 21.16 | 1,064,866 | +0.72(+3.52%) |
May 10, 2018 | 20.10 | 20.44 | 20.05 | 20.44 | 603,145 | +0.49(+2.45%) |
May 09, 2018 | 20.05 | 20.17 | 19.76 | 19.95 | 428,119 | -0.05(-0.23%) |
May 08, 2018 | 19.72 | 20.06 | 19.46 | 20.00 | 817,519 | +0.27(+1.36%) |
May 07, 2018 | 19.43 | 19.75 | 19.35 | 19.73 | 708,071 | +0.42(+2.15%) |
May 04, 2018 | 19.18 | 19.39 | 19.11 | 19.32 | 701,686 | +0.22(+1.16%) |
May 03, 2018 | 19.45 | 19.82 | 19.06 | 19.09 | 3,643,479 | +0.34(+1.82%) |
May 02, 2018 | 18.92 | 19.02 | 18.66 | 18.75 | 949,145 | -0.02(-0.10%) |