Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.96 | 18.18 | 17.79 | 17.96 | 2,166,229 | +0.05(+0.28%) |
Jul 30, 2018 | 18.14 | 18.23 | 17.84 | 17.91 | 1,520,398 | -0.24(-1.32%) |
Jul 27, 2018 | 18.64 | 18.64 | 18.11 | 18.15 | 664,000 | -0.46(-2.47%) |
Jul 26, 2018 | 18.56 | 18.83 | 18.56 | 18.61 | 838,989 | -0.05(-0.27%) |
Jul 25, 2018 | 18.37 | 18.88 | 18.26 | 18.66 | 1,741,980 | +0.28(+1.52%) |
Jul 24, 2018 | 18.60 | 18.62 | 18.34 | 18.38 | 854,441 | -0.10(-0.54%) |
Jul 23, 2018 | 18.32 | 18.67 | 18.31 | 18.48 | 1,191,330 | +0.17(+0.93%) |
Jul 20, 2018 | 18.48 | 18.58 | 18.30 | 18.31 | 805,878 | -0.12(-0.65%) |
Jul 19, 2018 | 18.51 | 18.56 | 18.27 | 18.43 | 1,204,017 | -0.07(-0.38%) |
Jul 18, 2018 | 18.46 | 18.64 | 18.31 | 18.50 | 1,265,140 | +0.06(+0.33%) |
Jul 17, 2018 | 18.11 | 18.54 | 18.11 | 18.44 | 4,132,081 | +0.25(+1.37%) |
Jul 16, 2018 | 18.96 | 19.17 | 18.16 | 18.19 | 3,010,605 | -0.26(-1.41%) |
Jul 13, 2018 | 18.53 | 18.71 | 18.44 | 18.45 | 1,767,822 | -0.14(-0.75%) |
Jul 12, 2018 | 18.73 | 18.33 | 18.59 | 2,080,736 | +0.19(+1.03%) | |
Jul 11, 2018 | 18.30 | 18.46 | 18.30 | 18.40 | 898,139 | +0.03(+0.16%) |
Jul 10, 2018 | 18.58 | 18.66 | 18.28 | 18.37 | 2,254,276 | -0.15(-0.81%) |
Jul 09, 2018 | 18.59 | 18.71 | 18.23 | 18.52 | 2,215,173 | -0.07(-0.38%) |
Jul 06, 2018 | 18.06 | 18.70 | 17.96 | 18.59 | 1,516,015 | +0.22(+1.20%) |
Jul 05, 2018 | 18.41 | 18.55 | 18.20 | 18.37 | 3,698,840 | +0.00(+0.00%) |
Jul 03, 2018 | 18.37 | 18.37 | 18.37 | 0 | +0.21(+1.16%) | |
Jul 02, 2018 | 18.02 | 18.25 | 17.84 | 18.16 | 1,533,195 | -0.01(-0.06%) |
Jun 29, 2018 | 18.62 | 18.17 | 3,325,052 | +0.35(+1.96%) | ||
Jun 28, 2018 | 17.56 | 17.96 | 17.40 | 17.82 | 4,308,922 | +0.26(+1.48%) |
Jun 27, 2018 | 18.16 | 18.16 | 17.55 | 17.56 | 1,987,958 | -0.52(-2.88%) |
Jun 26, 2018 | 18.24 | 18.27 | 18.02 | 18.08 | 4,712,576 | -0.16(-0.88%) |
Jun 25, 2018 | 18.84 | 18.84 | 18.02 | 18.24 | 2,846,066 | -0.69(-3.65%) |
Jun 22, 2018 | 19.67 | 19.94 | 18.76 | 18.93 | 5,622,116 | -1.21(-6.01%) |
Jun 21, 2018 | 20.38 | 20.41 | 20.07 | 20.14 | 2,349,189 | -0.25(-1.23%) |
Jun 20, 2018 | 20.83 | 20.93 | 20.06 | 20.39 | 2,337,964 | -0.38(-1.83%) |
Jun 19, 2018 | 20.65 | 20.81 | 20.36 | 20.77 | 1,466,946 | +0.00(+0.00%) |
Jun 18, 2018 | 20.76 | 20.88 | 20.65 | 20.77 | 1,410,198 | -0.08(-0.38%) |
Jun 15, 2018 | 20.83 | 20.62 | 20.85 | 1,456,615 | +0.02(+0.10%) | |
Jun 14, 2018 | 20.77 | 20.87 | 20.72 | 20.83 | 1,066,699 | +0.08(+0.39%) |
Jun 13, 2018 | 20.86 | 21.06 | 20.62 | 20.75 | 2,030,340 | +0.02(+0.10%) |
Jun 12, 2018 | 20.87 | 20.91 | 20.68 | 20.73 | 733,082 | +0.07(+0.34%) |
Jun 11, 2018 | 20.20 | 20.66 | 20.12 | 20.66 | 1,947,417 | +0.56(+2.79%) |
Jun 08, 2018 | 19.59 | 20.19 | 18.94 | 20.10 | 3,350,844 | +0.35(+1.77%) |
Jun 07, 2018 | 20.45 | 20.57 | 19.75 | 19.75 | 1,667,488 | -0.70(-3.42%) |
Jun 06, 2018 | 20.47 | 20.45 | 2,554,277 | +0.57(+2.87%) | ||
Jun 05, 2018 | 19.59 | 19.88 | 19.58 | 19.88 | 773,935 | +0.31(+1.58%) |
Jun 04, 2018 | 19.37 | 19.68 | 19.37 | 19.57 | 782,256 | +0.24(+1.24%) |
Jun 01, 2018 | 19.25 | 19.42 | 19.21 | 19.33 | 585,490 | +0.08(+0.42%) |
May 31, 2018 | 19.16 | 19.26 | 19.01 | 19.25 | 1,386,838 | +0.15(+0.79%) |
May 30, 2018 | 19.16 | 19.22 | 19.09 | 19.10 | 596,502 | +0.07(+0.37%) |
May 29, 2018 | 19.16 | 19.19 | 18.89 | 19.03 | 968,621 | -0.25(-1.30%) |
May 25, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.11(+0.57%) | |
May 24, 2018 | 19.37 | 19.39 | 19.07 | 19.17 | 1,154,601 | -0.18(-0.93%) |
May 23, 2018 | 19.20 | 19.36 | 19.11 | 19.35 | 967,204 | +0.06(+0.31%) |
May 22, 2018 | 19.35 | 19.38 | 19.21 | 19.29 | 1,809,365 | -0.04(-0.21%) |
May 21, 2018 | 19.41 | 19.48 | 19.12 | 19.33 | 1,012,558 | -0.04(-0.21%) |
May 18, 2018 | 19.03 | 19.41 | 18.91 | 19.37 | 1,454,710 | +0.30(+1.57%) |
May 17, 2018 | 18.83 | 19.15 | 18.78 | 19.07 | 1,529,453 | +0.12(+0.63%) |
May 16, 2018 | 18.89 | 19.04 | 18.89 | 18.95 | 815,112 | -0.01(-0.05%) |
May 15, 2018 | 19.04 | 19.11 | 18.72 | 18.96 | 1,047,411 | -0.12(-0.63%) |
May 14, 2018 | 18.90 | 19.31 | 18.90 | 19.08 | 1,035,468 | +0.16(+0.85%) |
May 11, 2018 | 18.88 | 19.02 | 18.76 | 18.92 | 1,101,167 | +0.02(+0.11%) |
May 10, 2018 | 18.77 | 19.37 | 18.73 | 18.90 | 1,592,765 | +0.12(+0.64%) |
May 09, 2018 | 19.33 | 19.39 | 18.01 | 18.78 | 4,747,870 | -0.52(-2.69%) |
May 08, 2018 | 19.50 | 19.53 | 19.27 | 19.30 | 1,608,052 | -0.20(-1.03%) |
May 07, 2018 | 19.25 | 19.53 | 19.25 | 19.50 | 1,063,860 | +0.36(+1.88%) |
May 04, 2018 | 19.02 | 19.28 | 19.00 | 19.14 | 1,165,337 | +0.03(+0.16%) |
May 03, 2018 | 18.92 | 19.34 | 18.86 | 19.11 | 3,249,314 | +0.13(+0.68%) |
May 02, 2018 | 19.32 | 19.42 | 18.95 | 18.98 | 2,544,839 | -0.47(-2.42%) |