Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.89 | 18.27 | 17.85 | 18.00 | 4,908,689 | +0.09(+0.50%) |
Jul 30, 2018 | 17.99 | 18.10 | 17.86 | 17.91 | 5,446,179 | -0.14(-0.78%) |
Jul 27, 2018 | 17.95 | 18.23 | 17.87 | 18.05 | 7,274,700 | +0.07(+0.39%) |
Jul 26, 2018 | 18.08 | 17.22 | 17.98 | 10,564,243 | +0.76(+4.41%) | |
Jul 25, 2018 | 17.86 | 17.88 | 17.15 | 17.22 | 13,683,351 | -0.57(-3.20%) |
Jul 24, 2018 | 19.71 | 19.77 | 17.76 | 17.79 | 21,082,100 | -2.02(-10.20%) |
Jul 23, 2018 | 19.77 | 20.10 | 19.51 | 19.81 | 5,489,536 | -0.03(-0.15%) |
Jul 20, 2018 | 19.84 | 19.93 | 19.67 | 19.84 | 5,192,128 | +0.01(+0.05%) |
Jul 19, 2018 | 19.93 | 19.99 | 19.71 | 19.83 | 3,585,510 | -0.14(-0.70%) |
Jul 18, 2018 | 19.76 | 20.11 | 19.61 | 19.97 | 5,402,176 | +0.45(+2.31%) |
Jul 17, 2018 | 19.35 | 19.73 | 19.31 | 19.52 | 3,385,668 | +0.12(+0.62%) |
Jul 16, 2018 | 19.39 | 19.55 | 19.34 | 19.40 | 2,872,941 | +0.12(+0.62%) |
Jul 13, 2018 | 19.05 | 19.41 | 19.05 | 19.28 | 2,965,969 | +0.13(+0.68%) |
Jul 12, 2018 | 19.49 | 19.55 | 19.02 | 19.15 | 4,936,776 | -0.14(-0.73%) |
Jul 11, 2018 | 19.44 | 19.49 | 18.96 | 19.29 | 5,162,074 | -0.21(-1.08%) |
Jul 10, 2018 | 19.55 | 19.63 | 19.37 | 19.50 | 2,962,521 | -0.14(-0.71%) |
Jul 09, 2018 | 19.49 | 19.74 | 19.38 | 19.64 | 3,378,717 | +0.19(+0.98%) |
Jul 06, 2018 | 19.54 | 19.20 | 19.45 | 2,780,411 | +0.17(+0.88%) | |
Jul 05, 2018 | 19.17 | 19.31 | 19.09 | 19.28 | 2,650,411 | +0.16(+0.84%) |
Jul 03, 2018 | 19.12 | 19.12 | 19.12 | 0 | +0.02(+0.10%) | |
Jul 02, 2018 | 18.85 | 19.16 | 18.79 | 19.10 | 3,041,408 | +0.12(+0.63%) |
Jun 29, 2018 | 18.96 | 19.20 | 18.89 | 18.98 | 5,608,945 | +0.12(+0.64%) |
Jun 28, 2018 | 18.93 | 18.99 | 18.71 | 18.86 | 4,062,894 | -0.06(-0.32%) |
Jun 27, 2018 | 18.74 | 18.95 | 18.57 | 18.92 | 6,929,329 | +0.17(+0.91%) |
Jun 26, 2018 | 18.83 | 18.92 | 18.66 | 18.75 | 3,696,150 | -0.04(-0.21%) |
Jun 25, 2018 | 18.89 | 19.09 | 18.70 | 18.79 | 3,580,446 | -0.19(-1.00%) |
Jun 22, 2018 | 19.18 | 19.48 | 18.95 | 18.98 | 6,332,443 | -0.29(-1.50%) |
Jun 21, 2018 | 19.05 | 19.43 | 19.01 | 19.27 | 4,453,988 | +0.25(+1.31%) |
Jun 20, 2018 | 19.00 | 19.14 | 18.90 | 19.02 | 2,411,612 | +0.05(+0.26%) |
Jun 19, 2018 | 19.09 | 19.17 | 18.91 | 18.97 | 3,239,886 | -0.21(-1.09%) |
Jun 18, 2018 | 19.05 | 19.26 | 18.89 | 19.18 | 3,172,603 | -0.01(-0.05%) |
Jun 15, 2018 | 19.23 | 19.04 | 19.19 | 5,105,012 | +0.15(+0.79%) | |
Jun 14, 2018 | 19.02 | 19.16 | 18.90 | 19.04 | 3,798,242 | +0.05(+0.26%) |
Jun 13, 2018 | 18.93 | 19.15 | 18.79 | 18.99 | 4,710,814 | +0.05(+0.26%) |
Jun 12, 2018 | 19.11 | 19.11 | 18.71 | 18.94 | 6,691,239 | -0.14(-0.73%) |
Jun 11, 2018 | 18.87 | 19.35 | 18.87 | 19.08 | 4,355,154 | +0.24(+1.27%) |
Jun 08, 2018 | 18.74 | 18.85 | 18.63 | 18.84 | 4,006,410 | +0.07(+0.37%) |
Jun 07, 2018 | 18.81 | 18.98 | 18.73 | 18.77 | 4,292,470 | +0.00(+0.00%) |
Jun 06, 2018 | 18.65 | 18.84 | 18.56 | 18.77 | 6,203,686 | -0.09(-0.48%) |
Jun 05, 2018 | 19.03 | 19.14 | 18.82 | 18.86 | 3,477,977 | -0.25(-1.31%) |
Jun 04, 2018 | 18.87 | 19.16 | 18.86 | 19.11 | 4,890,889 | +0.34(+1.81%) |
Jun 01, 2018 | 19.06 | 19.12 | 18.75 | 18.77 | 4,933,767 | -0.12(-0.64%) |
May 31, 2018 | 19.00 | 19.20 | 18.84 | 18.89 | 3,852,261 | -0.09(-0.47%) |
May 30, 2018 | 19.25 | 19.33 | 18.83 | 18.98 | 4,698,882 | -0.22(-1.15%) |
May 29, 2018 | 19.27 | 19.50 | 19.01 | 19.20 | 4,731,906 | -0.21(-1.08%) |
May 25, 2018 | 19.41 | 19.41 | 19.41 | 0 | +0.37(+1.94%) | |
May 24, 2018 | 18.69 | 19.08 | 18.53 | 19.04 | 5,380,583 | +0.37(+1.98%) |
May 23, 2018 | 18.90 | 18.92 | 18.59 | 18.67 | 3,042,527 | -0.22(-1.16%) |
May 22, 2018 | 19.22 | 19.38 | 18.85 | 18.89 | 2,868,013 | -0.29(-1.51%) |
May 21, 2018 | 19.17 | 19.35 | 19.11 | 19.18 | 8,507,228 | +0.14(+0.74%) |
May 18, 2018 | 19.27 | 19.34 | 19.03 | 19.04 | 4,413,681 | -0.28(-1.45%) |
May 17, 2018 | 19.47 | 19.59 | 19.32 | 19.32 | 2,883,403 | -0.15(-0.77%) |
May 16, 2018 | 19.05 | 19.76 | 18.97 | 19.47 | 6,058,872 | +0.46(+2.42%) |
May 15, 2018 | 18.76 | 19.15 | 18.66 | 19.01 | 3,484,753 | +0.14(+0.74%) |
May 14, 2018 | 18.99 | 19.15 | 18.78 | 18.87 | 5,044,988 | -0.11(-0.58%) |
May 11, 2018 | 18.81 | 19.01 | 18.76 | 18.98 | 4,357,200 | +0.17(+0.90%) |
May 10, 2018 | 18.74 | 18.93 | 18.68 | 18.81 | 3,217,857 | +0.10(+0.53%) |
May 09, 2018 | 19.22 | 19.23 | 18.71 | 18.71 | 5,098,717 | -0.54(-2.81%) |
May 08, 2018 | 19.22 | 19.55 | 19.15 | 19.25 | 3,908,573 | +0.00(+0.00%) |
May 07, 2018 | 19.38 | 19.44 | 19.08 | 19.25 | 3,448,825 | -0.11(-0.57%) |
May 04, 2018 | 19.15 | 19.47 | 19.02 | 19.36 | 2,823,085 | +0.15(+0.78%) |
May 03, 2018 | 19.32 | 19.36 | 19.06 | 19.21 | 2,935,039 | -0.13(-0.67%) |
May 02, 2018 | 19.43 | 19.75 | 19.30 | 19.34 | 3,818,730 | -0.10(-0.51%) |