Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.25 | 22.35 | 21.12 | 22.10 | 609,731 | +0.85(+4.00%) |
Jul 30, 2018 | 21.65 | 21.75 | 21.05 | 21.25 | 1,226,772 | -0.50(-2.30%) |
Jul 27, 2018 | 22.25 | 22.25 | 21.65 | 21.75 | 663,800 | -0.45(-2.03%) |
Jul 26, 2018 | 21.85 | 23.20 | 21.40 | 22.20 | 2,513,433 | -0.85(-3.69%) |
Jul 25, 2018 | 22.55 | 23.35 | 22.45 | 23.05 | 942,398 | +0.50(+2.22%) |
Jul 24, 2018 | 22.85 | 22.93 | 22.38 | 22.55 | 807,049 | -0.10(-0.44%) |
Jul 23, 2018 | 22.55 | 22.85 | 22.16 | 22.65 | 1,027,405 | +0.00(+0.00%) |
Jul 20, 2018 | 22.90 | 23.10 | 22.65 | 22.65 | 535,288 | -0.25(-1.09%) |
Jul 19, 2018 | 22.75 | 22.90 | 22.40 | 22.90 | 674,228 | +0.05(+0.22%) |
Jul 18, 2018 | 23.45 | 23.55 | 22.30 | 22.85 | 1,087,890 | -0.75(-3.18%) |
Jul 17, 2018 | 23.50 | 23.85 | 23.43 | 23.60 | 520,568 | +0.05(+0.21%) |
Jul 16, 2018 | 23.85 | 23.95 | 23.20 | 23.55 | 734,156 | -0.25(-1.05%) |
Jul 13, 2018 | 23.95 | 24.00 | 23.55 | 23.80 | 498,657 | +0.05(+0.21%) |
Jul 12, 2018 | 23.15 | 23.90 | 23.00 | 23.75 | 502,329 | +0.70(+3.04%) |
Jul 11, 2018 | 22.80 | 23.12 | 22.55 | 23.05 | 585,507 | +0.10(+0.44%) |
Jul 10, 2018 | 22.85 | 23.05 | 22.55 | 22.95 | 442,586 | +0.15(+0.66%) |
Jul 09, 2018 | 22.95 | 23.05 | 22.75 | 22.80 | 354,314 | -0.10(-0.44%) |
Jul 06, 2018 | 22.60 | 23.10 | 22.50 | 22.90 | 412,051 | +0.25(+1.10%) |
Jul 05, 2018 | 21.80 | 22.77 | 21.80 | 22.65 | 691,397 | +1.05(+4.86%) |
Jul 03, 2018 | 21.60 | 21.60 | 21.60 | 0 | +0.15(+0.70%) | |
Jul 02, 2018 | 22.00 | 22.00 | 21.25 | 21.45 | 445,353 | -0.70(-3.16%) |
Jun 29, 2018 | 22.35 | 22.40 | 21.90 | 22.15 | 292,156 | -0.05(-0.23%) |
Jun 28, 2018 | 22.25 | 22.55 | 22.20 | 22.20 | 321,589 | -0.05(-0.22%) |
Jun 27, 2018 | 22.40 | 22.85 | 22.20 | 22.25 | 732,804 | -0.25(-1.11%) |
Jun 26, 2018 | 22.70 | 22.80 | 22.32 | 22.50 | 439,020 | -0.20(-0.88%) |
Jun 25, 2018 | 22.65 | 22.85 | 22.35 | 22.70 | 571,611 | +0.10(+0.44%) |
Jun 22, 2018 | 23.05 | 23.10 | 22.43 | 22.60 | 2,459,797 | -0.40(-1.74%) |
Jun 21, 2018 | 22.85 | 23.60 | 22.65 | 23.00 | 448,238 | +0.25(+1.10%) |
Jun 20, 2018 | 22.30 | 23.00 | 22.30 | 22.75 | 455,694 | +0.60(+2.71%) |
Jun 19, 2018 | 22.10 | 22.30 | 21.60 | 22.15 | 320,106 | -0.20(-0.89%) |
Jun 18, 2018 | 21.70 | 22.50 | 21.70 | 22.35 | 281,471 | +0.50(+2.29%) |
Jun 15, 2018 | 22.00 | 21.60 | 21.85 | 578,295 | -0.15(-0.68%) | |
Jun 14, 2018 | 21.90 | 22.00 | 21.70 | 22.00 | 261,974 | +0.10(+0.46%) |
Jun 13, 2018 | 21.80 | 22.00 | 21.60 | 21.90 | 337,505 | +0.20(+0.92%) |
Jun 12, 2018 | 21.60 | 21.80 | 21.10 | 21.70 | 564,502 | +0.05(+0.23%) |
Jun 11, 2018 | 21.15 | 21.95 | 21.15 | 21.65 | 253,487 | +0.40(+1.88%) |
Jun 08, 2018 | 21.10 | 21.45 | 20.65 | 21.25 | 510,298 | +0.05(+0.24%) |
Jun 07, 2018 | 21.50 | 21.75 | 20.85 | 21.20 | 778,530 | -0.40(-1.85%) |
Jun 06, 2018 | 21.75 | 21.60 | 706,764 | +0.40(+1.89%) | ||
Jun 05, 2018 | 20.60 | 21.25 | 20.50 | 21.20 | 760,456 | +0.60(+2.91%) |
Jun 04, 2018 | 21.05 | 21.20 | 20.35 | 20.60 | 620,079 | -0.30(-1.44%) |
Jun 01, 2018 | 20.95 | 21.20 | 20.65 | 20.90 | 641,601 | +0.00(+0.00%) |
May 31, 2018 | 21.10 | 21.45 | 20.75 | 20.90 | 1,029,061 | -0.15(-0.71%) |
May 30, 2018 | 21.20 | 21.30 | 20.85 | 21.05 | 947,104 | +0.05(+0.24%) |
May 29, 2018 | 21.30 | 21.45 | 20.85 | 21.00 | 1,154,800 | -0.50(-2.33%) |
May 25, 2018 | 21.50 | 21.50 | 21.50 | 0 | -0.30(-1.38%) | |
May 24, 2018 | 21.95 | 22.02 | 21.48 | 21.80 | 672,656 | -0.20(-0.91%) |
May 23, 2018 | 22.45 | 22.73 | 22.00 | 22.00 | 541,724 | -0.50(-2.22%) |
May 22, 2018 | 22.95 | 23.10 | 22.45 | 22.50 | 731,018 | -0.45(-1.96%) |
May 21, 2018 | 23.05 | 23.15 | 22.55 | 22.95 | 716,658 | +0.10(+0.44%) |
May 18, 2018 | 23.90 | 23.90 | 22.85 | 22.85 | 667,451 | -1.00(-4.19%) |
May 17, 2018 | 24.30 | 24.30 | 23.68 | 23.85 | 343,757 | -0.35(-1.45%) |
May 16, 2018 | 23.90 | 24.38 | 23.80 | 24.20 | 371,058 | +0.35(+1.47%) |
May 15, 2018 | 23.50 | 24.10 | 23.40 | 23.85 | 474,177 | +0.25(+1.06%) |
May 14, 2018 | 23.80 | 23.95 | 23.50 | 23.60 | 394,516 | -0.15(-0.63%) |
May 11, 2018 | 23.80 | 24.05 | 23.40 | 23.75 | 743,421 | -0.05(-0.21%) |
May 10, 2018 | 23.25 | 24.02 | 23.20 | 23.80 | 424,654 | +0.55(+2.37%) |
May 09, 2018 | 23.55 | 23.60 | 23.00 | 23.25 | 616,828 | -0.35(-1.48%) |
May 08, 2018 | 23.55 | 23.93 | 23.52 | 23.60 | 702,431 | -0.15(-0.63%) |
May 07, 2018 | 22.95 | 23.80 | 22.95 | 23.75 | 652,141 | +1.00(+4.40%) |
May 04, 2018 | 22.60 | 23.15 | 22.55 | 22.75 | 592,618 | -0.05(-0.22%) |
May 03, 2018 | 22.70 | 23.00 | 22.60 | 22.80 | 755,528 | +0.20(+0.88%) |
May 02, 2018 | 21.95 | 22.85 | 21.50 | 22.60 | 1,221,994 | +1.00(+4.63%) |