Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.82 | 19.14 | 18.56 | 18.74 | 3,102,941 | +0.06(+0.32%) |
Jul 30, 2018 | 19.12 | 19.19 | 18.66 | 18.68 | 2,421,055 | -0.60(-3.11%) |
Jul 27, 2018 | 20.31 | 20.66 | 18.44 | 19.28 | 4,570,300 | -1.27(-6.18%) |
Jul 26, 2018 | 19.74 | 21.02 | 18.85 | 20.55 | 5,609,481 | +0.81(+4.10%) |
Jul 25, 2018 | 19.76 | 18.86 | 19.74 | 3,186,156 | +0.50(+2.60%) | |
Jul 24, 2018 | 19.92 | 19.96 | 19.19 | 19.24 | 2,735,805 | -0.59(-2.98%) |
Jul 23, 2018 | 20.02 | 20.14 | 19.73 | 19.83 | 1,551,929 | -0.19(-0.95%) |
Jul 20, 2018 | 20.53 | 19.99 | 20.02 | 1,460,430 | -0.17(-0.84%) | |
Jul 19, 2018 | 19.92 | 20.34 | 19.72 | 20.19 | 2,824,669 | +0.17(+0.85%) |
Jul 18, 2018 | 20.00 | 20.38 | 19.92 | 20.02 | 3,865,108 | +0.01(+0.05%) |
Jul 17, 2018 | 20.00 | 20.33 | 19.94 | 20.01 | 2,611,125 | -0.10(-0.50%) |
Jul 16, 2018 | 20.15 | 20.41 | 20.00 | 20.11 | 2,565,013 | -0.12(-0.59%) |
Jul 13, 2018 | 20.53 | 20.72 | 19.88 | 20.23 | 2,434,976 | -0.27(-1.32%) |
Jul 12, 2018 | 21.00 | 21.00 | 20.43 | 20.50 | 1,925,718 | -0.34(-1.63%) |
Jul 11, 2018 | 20.84 | 21.24 | 20.73 | 20.84 | 1,386,400 | -0.31(-1.47%) |
Jul 10, 2018 | 20.84 | 21.16 | 20.74 | 21.15 | 1,796,632 | +0.35(+1.68%) |
Jul 09, 2018 | 20.97 | 21.03 | 20.32 | 20.80 | 2,880,845 | -0.07(-0.34%) |
Jul 06, 2018 | 20.75 | 21.13 | 20.66 | 20.87 | 1,268,591 | +0.12(+0.58%) |
Jul 05, 2018 | 21.20 | 21.26 | 20.45 | 20.75 | 1,816,085 | -0.35(-1.66%) |
Jul 03, 2018 | 21.10 | 21.10 | 21.10 | 0 | -0.05(-0.24%) | |
Jul 02, 2018 | 20.95 | 21.36 | 20.54 | 21.15 | 3,962,936 | +0.07(+0.33%) |
Jun 29, 2018 | 22.19 | 22.68 | 21.04 | 21.08 | 4,638,733 | -0.76(-3.48%) |
Jun 28, 2018 | 21.15 | 21.86 | 21.02 | 21.84 | 3,326,660 | +0.62(+2.92%) |
Jun 27, 2018 | 21.05 | 21.80 | 20.91 | 21.22 | 2,793,192 | +0.14(+0.66%) |
Jun 26, 2018 | 20.79 | 21.29 | 20.66 | 21.08 | 2,043,268 | +0.32(+1.54%) |
Jun 25, 2018 | 20.67 | 20.91 | 20.21 | 20.76 | 2,945,891 | -0.03(-0.14%) |
Jun 22, 2018 | 21.27 | 21.36 | 20.77 | 20.79 | 3,344,183 | -0.29(-1.38%) |
Jun 21, 2018 | 21.16 | 21.67 | 21.02 | 21.08 | 1,916,835 | -0.28(-1.31%) |
Jun 20, 2018 | 21.07 | 21.43 | 20.86 | 21.36 | 2,494,607 | +0.50(+2.40%) |
Jun 19, 2018 | 21.17 | 21.43 | 20.72 | 20.86 | 3,272,942 | -0.70(-3.25%) |
Jun 18, 2018 | 21.28 | 21.57 | 20.47 | 21.56 | 3,573,208 | +0.09(+0.42%) |
Jun 15, 2018 | 21.98 | 21.73 | 21.47 | 4,358,892 | -0.26(-1.20%) | |
Jun 14, 2018 | 21.79 | 22.12 | 21.41 | 21.73 | 3,730,276 | -0.04(-0.18%) |
Jun 13, 2018 | 22.04 | 22.28 | 21.73 | 21.77 | 3,294,141 | -0.36(-1.63%) |
Jun 12, 2018 | 22.29 | 22.30 | 21.95 | 22.13 | 3,171,840 | -0.04(-0.18%) |
Jun 11, 2018 | 22.44 | 22.50 | 22.11 | 22.17 | 4,748,416 | -0.23(-1.03%) |
Jun 08, 2018 | 21.57 | 22.40 | 21.38 | 22.40 | 4,490,046 | +0.75(+3.46%) |
Jun 07, 2018 | 22.39 | 22.46 | 21.41 | 21.65 | 5,458,373 | -0.45(-2.04%) |
Jun 06, 2018 | 22.58 | 22.10 | 9,962,930 | +0.80(+3.76%) | ||
Jun 05, 2018 | 20.47 | 21.30 | 20.10 | 21.30 | 5,355,181 | +0.83(+4.05%) |
Jun 04, 2018 | 19.52 | 20.60 | 19.42 | 20.47 | 6,046,119 | +1.14(+5.90%) |
Jun 01, 2018 | 19.12 | 19.43 | 18.95 | 19.33 | 2,977,537 | +0.41(+2.17%) |
May 31, 2018 | 19.25 | 19.54 | 18.88 | 18.92 | 3,967,958 | -0.28(-1.46%) |
May 30, 2018 | 18.65 | 19.29 | 18.65 | 19.20 | 3,290,988 | +0.63(+3.39%) |
May 29, 2018 | 18.65 | 18.85 | 18.30 | 18.57 | 2,722,564 | -0.31(-1.64%) |
May 25, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.49(+2.66%) | |
May 24, 2018 | 17.91 | 18.50 | 17.79 | 18.39 | 2,925,649 | +0.50(+2.79%) |
May 23, 2018 | 17.78 | 18.18 | 17.75 | 17.89 | 1,725,109 | +0.08(+0.45%) |
May 22, 2018 | 18.04 | 18.16 | 17.76 | 17.81 | 1,621,047 | -0.16(-0.89%) |
May 21, 2018 | 18.03 | 18.08 | 17.73 | 17.97 | 1,497,772 | -0.03(-0.17%) |
May 18, 2018 | 17.86 | 18.07 | 17.58 | 18.00 | 2,952,551 | +0.16(+0.90%) |
May 17, 2018 | 18.25 | 18.40 | 17.79 | 17.84 | 4,480,178 | -0.47(-2.57%) |
May 16, 2018 | 17.21 | 18.52 | 17.15 | 18.31 | 6,695,315 | +1.18(+6.89%) |
May 15, 2018 | 16.65 | 17.57 | 16.57 | 17.13 | 4,646,357 | +0.47(+2.82%) |
May 14, 2018 | 16.95 | 16.96 | 16.45 | 16.66 | 1,583,021 | -0.24(-1.42%) |
May 11, 2018 | 16.70 | 16.98 | 16.50 | 16.90 | 2,138,461 | +0.26(+1.56%) |
May 10, 2018 | 16.54 | 16.72 | 16.37 | 16.64 | 1,790,970 | +0.13(+0.79%) |
May 09, 2018 | 16.51 | 16.55 | 16.17 | 16.51 | 2,289,788 | +0.00(+0.00%) |
May 08, 2018 | 16.20 | 16.71 | 16.17 | 16.51 | 3,578,229 | +0.26(+1.60%) |
May 07, 2018 | 15.86 | 16.26 | 15.69 | 16.25 | 2,981,143 | +0.52(+3.31%) |
May 04, 2018 | 15.55 | 15.79 | 15.24 | 15.73 | 2,261,433 | +0.16(+1.03%) |
May 03, 2018 | 16.29 | 16.32 | 15.46 | 15.57 | 3,518,558 | -0.80(-4.89%) |
May 02, 2018 | 15.92 | 16.82 | 15.89 | 16.37 | 6,221,834 | +0.22(+1.36%) |