Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.23 | 16.27 | 15.30 | 15.69 | 3,609,099 | -0.40(-2.52%) |
Jul 30, 2018 | 16.39 | 16.78 | 16.08 | 16.09 | 3,344,287 | -0.57(-3.41%) |
Jul 27, 2018 | 17.90 | 17.90 | 16.35 | 16.66 | 6,173,475 | -3.31(-16.57%) |
Jul 26, 2018 | 20.16 | 20.24 | 19.58 | 19.97 | 1,482,389 | -0.19(-0.97%) |
Jul 25, 2018 | 19.81 | 20.32 | 19.77 | 20.16 | 986,334 | +0.27(+1.37%) |
Jul 24, 2018 | 20.82 | 20.94 | 19.87 | 19.89 | 949,981 | -0.82(-3.95%) |
Jul 23, 2018 | 20.36 | 20.79 | 20.36 | 20.71 | 966,355 | +0.35(+1.72%) |
Jul 20, 2018 | 20.55 | 20.55 | 20.36 | 20.36 | 587,477 | -0.16(-0.76%) |
Jul 19, 2018 | 20.55 | 20.59 | 20.40 | 20.51 | 469,227 | -0.16(-0.75%) |
Jul 18, 2018 | 20.63 | 20.71 | 20.30 | 20.67 | 678,318 | +0.04(+0.19%) |
Jul 17, 2018 | 20.32 | 20.71 | 20.28 | 20.63 | 955,213 | +0.39(+1.92%) |
Jul 16, 2018 | 20.05 | 20.32 | 19.70 | 20.24 | 772,405 | +0.16(+0.78%) |
Jul 13, 2018 | 20.40 | 20.43 | 20.08 | 20.08 | 682,230 | -0.23(-1.15%) |
Jul 12, 2018 | 20.75 | 20.75 | 20.20 | 20.32 | 969,159 | -0.51(-2.43%) |
Jul 11, 2018 | 20.28 | 21.21 | 20.28 | 20.82 | 1,011,610 | +0.29(+1.42%) |
Jul 10, 2018 | 20.63 | 20.71 | 20.24 | 20.53 | 979,091 | +0.02(+0.10%) |
Jul 09, 2018 | 20.75 | 20.98 | 20.40 | 20.51 | 1,301,605 | -0.19(-0.94%) |
Jul 06, 2018 | 20.47 | 20.79 | 20.36 | 20.71 | 695,463 | +0.27(+1.33%) |
Jul 05, 2018 | 20.75 | 20.82 | 20.28 | 20.43 | 1,729,979 | -0.31(-1.50%) |
Jul 03, 2018 | 20.75 | 20.75 | 20.75 | 0 | +0.12(+0.57%) | |
Jul 02, 2018 | 20.40 | 20.90 | 19.93 | 20.63 | 1,616,066 | -0.04(-0.19%) |
Jun 29, 2018 | 21.21 | 21.21 | 20.43 | 20.67 | 1,504,029 | +0.00(+0.00%) |
Jun 28, 2018 | 21.14 | 21.47 | 20.59 | 20.67 | 2,060,745 | -0.43(-2.03%) |
Jun 27, 2018 | 22.30 | 22.30 | 20.94 | 21.10 | 2,623,004 | -1.25(-5.57%) |
Jun 26, 2018 | 23.04 | 23.24 | 22.07 | 22.34 | 2,509,928 | -0.90(-3.85%) |
Jun 25, 2018 | 23.35 | 23.43 | 22.73 | 23.24 | 1,367,811 | +0.04(+0.17%) |
Jun 22, 2018 | 23.12 | 23.39 | 22.98 | 23.20 | 6,251,836 | +0.04(+0.17%) |
Jun 21, 2018 | 23.08 | 23.24 | 22.75 | 23.16 | 1,274,411 | +0.08(+0.34%) |
Jun 20, 2018 | 23.24 | 23.24 | 22.85 | 23.08 | 697,437 | -0.04(-0.17%) |
Jun 19, 2018 | 23.20 | 23.47 | 23.04 | 23.12 | 868,131 | -0.31(-1.33%) |
Jun 18, 2018 | 23.51 | 23.70 | 23.20 | 23.43 | 1,001,089 | -0.04(-0.17%) |
Jun 15, 2018 | 23.59 | 23.59 | 23.47 | 1,830,468 | -0.12(-0.50%) | |
Jun 14, 2018 | 23.47 | 23.86 | 23.24 | 23.59 | 1,194,532 | +0.23(+1.00%) |
Jun 13, 2018 | 23.47 | 23.74 | 23.28 | 23.35 | 1,199,514 | -0.12(-0.50%) |
Jun 12, 2018 | 23.51 | 23.55 | 22.96 | 23.47 | 1,494,642 | +0.04(+0.17%) |
Jun 11, 2018 | 24.05 | 24.09 | 23.24 | 23.43 | 1,285,723 | -0.70(-2.90%) |
Jun 08, 2018 | 24.17 | 24.29 | 23.65 | 24.13 | 1,844,475 | +0.00(+0.00%) |
Jun 07, 2018 | 23.86 | 24.25 | 23.74 | 24.13 | 1,421,137 | +0.27(+1.14%) |
Jun 06, 2018 | 23.94 | 24.21 | 23.70 | 23.86 | 1,682,138 | +0.00(+0.00%) |
Jun 05, 2018 | 23.94 | 24.24 | 23.51 | 23.86 | 1,015,492 | -0.16(-0.65%) |
Jun 04, 2018 | 24.13 | 24.25 | 23.43 | 24.02 | 1,721,810 | +0.00(+0.00%) |
Jun 01, 2018 | 24.25 | 24.29 | 23.78 | 24.02 | 760,310 | -0.16(-0.64%) |
May 31, 2018 | 24.13 | 24.41 | 23.98 | 24.17 | 1,737,536 | -0.09(-0.35%) |
May 30, 2018 | 24.37 | 24.45 | 23.68 | 24.26 | 2,066,556 | +0.23(+0.96%) |
May 29, 2018 | 23.52 | 24.32 | 23.45 | 24.03 | 2,696,678 | +0.89(+3.84%) |
May 25, 2018 | 23.14 | 23.14 | 23.14 | 0 | +0.19(+0.84%) | |
May 24, 2018 | 22.56 | 23.29 | 22.49 | 22.94 | 1,419,219 | +0.39(+1.71%) |
May 23, 2018 | 22.79 | 22.98 | 22.40 | 22.56 | 2,457,804 | +0.08(+0.34%) |
May 22, 2018 | 23.02 | 23.18 | 22.44 | 22.48 | 1,683,879 | -0.54(-2.35%) |
May 21, 2018 | 23.18 | 23.48 | 22.98 | 23.02 | 1,560,376 | +0.04(+0.17%) |
May 18, 2018 | 23.45 | 23.52 | 22.83 | 22.98 | 1,516,522 | -0.39(-1.65%) |
May 17, 2018 | 23.41 | 23.76 | 23.29 | 23.37 | 1,099,874 | -0.04(-0.16%) |
May 16, 2018 | 23.52 | 23.87 | 23.25 | 23.41 | 2,218,115 | -0.27(-1.14%) |
May 15, 2018 | 22.98 | 23.76 | 22.98 | 23.68 | 3,801,934 | +0.66(+2.85%) |
May 14, 2018 | 22.87 | 23.56 | 22.56 | 23.02 | 3,912,875 | +0.46(+2.06%) |
May 11, 2018 | 22.21 | 22.79 | 21.90 | 22.56 | 15,955,785 | -0.27(-1.18%) |
May 10, 2018 | 24.30 | 24.30 | 22.64 | 22.83 | 3,966,377 | -1.47(-6.04%) |
May 09, 2018 | 24.49 | 24.72 | 23.21 | 24.30 | 2,533,052 | -1.47(-5.70%) |
May 08, 2018 | 26.38 | 26.50 | 25.57 | 25.76 | 823,548 | -0.62(-2.34%) |
May 07, 2018 | 26.85 | 27.04 | 25.53 | 26.38 | 1,203,028 | +0.08(+0.29%) |
May 04, 2018 | 27.35 | 27.69 | 24.99 | 26.30 | 2,249,973 | -1.47(-5.29%) |
May 03, 2018 | 27.97 | 28.20 | 27.42 | 27.77 | 1,159,186 | -0.23(-0.83%) |
May 02, 2018 | 27.77 | 28.24 | 27.56 | 28.00 | 605,861 | +0.15(+0.55%) |