Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.99 | 21.50 | 20.81 | 21.29 | 1,391,782 | +0.43(+2.06%) |
Jul 30, 2018 | 21.25 | 21.25 | 20.51 | 20.86 | 1,399,619 | -0.53(-2.48%) |
Jul 27, 2018 | 22.03 | 22.06 | 21.15 | 21.39 | 1,003,400 | -0.53(-2.42%) |
Jul 26, 2018 | 22.07 | 22.23 | 21.62 | 21.92 | 871,978 | -0.18(-0.81%) |
Jul 25, 2018 | 22.38 | 22.79 | 21.96 | 22.10 | 1,197,429 | -0.43(-1.91%) |
Jul 24, 2018 | 23.49 | 23.50 | 22.13 | 22.53 | 938,929 | -0.67(-2.89%) |
Jul 23, 2018 | 23.68 | 23.93 | 23.11 | 23.20 | 795,044 | -0.55(-2.32%) |
Jul 20, 2018 | 23.79 | 24.01 | 23.49 | 23.75 | 518,126 | -0.02(-0.08%) |
Jul 19, 2018 | 23.99 | 24.07 | 23.29 | 23.77 | 853,056 | -0.26(-1.08%) |
Jul 18, 2018 | 23.70 | 24.20 | 23.28 | 24.03 | 1,182,270 | +0.33(+1.39%) |
Jul 17, 2018 | 22.94 | 23.80 | 22.79 | 23.70 | 972,933 | +0.66(+2.86%) |
Jul 16, 2018 | 22.87 | 23.15 | 22.57 | 23.04 | 705,728 | +0.15(+0.66%) |
Jul 13, 2018 | 22.84 | 23.01 | 22.36 | 22.89 | 452,000 | +0.08(+0.35%) |
Jul 12, 2018 | 23.01 | 23.13 | 22.19 | 22.81 | 1,525,770 | -0.12(-0.52%) |
Jul 11, 2018 | 22.54 | 23.56 | 22.37 | 22.93 | 1,595,118 | +0.29(+1.28%) |
Jul 10, 2018 | 22.50 | 22.84 | 22.43 | 22.64 | 975,718 | +0.15(+0.67%) |
Jul 09, 2018 | 22.33 | 22.49 | 21.99 | 22.49 | 1,050,521 | +0.35(+1.58%) |
Jul 06, 2018 | 21.89 | 22.20 | 21.71 | 22.14 | 1,163,556 | +0.44(+2.03%) |
Jul 05, 2018 | 21.39 | 21.83 | 21.14 | 21.70 | 986,546 | +0.38(+1.78%) |
Jul 03, 2018 | 21.32 | 21.32 | 21.32 | 0 | +0.41(+1.96%) | |
Jul 02, 2018 | 20.71 | 20.95 | 20.47 | 20.91 | 1,066,807 | -0.05(-0.24%) |
Jun 29, 2018 | 21.18 | 21.34 | 20.37 | 20.96 | 1,625,335 | -0.18(-0.85%) |
Jun 28, 2018 | 20.91 | 21.37 | 19.75 | 21.14 | 2,160,424 | +0.24(+1.15%) |
Jun 27, 2018 | 22.10 | 22.15 | 20.81 | 20.90 | 2,072,635 | -0.85(-3.91%) |
Jun 26, 2018 | 21.00 | 22.03 | 20.51 | 21.75 | 6,479,946 | +2.77(+14.59%) |
Jun 25, 2018 | 19.17 | 19.37 | 18.61 | 18.98 | 1,353,063 | -0.35(-1.81%) |
Jun 22, 2018 | 19.71 | 19.84 | 18.90 | 19.33 | 5,422,232 | -0.32(-1.63%) |
Jun 21, 2018 | 20.35 | 20.58 | 19.56 | 19.65 | 1,377,411 | -0.70(-3.44%) |
Jun 20, 2018 | 20.08 | 21.18 | 20.00 | 20.35 | 2,396,635 | +0.39(+1.95%) |
Jun 19, 2018 | 19.60 | 20.00 | 19.32 | 19.96 | 2,003,224 | +0.07(+0.35%) |
Jun 18, 2018 | 19.83 | 19.92 | 19.31 | 19.89 | 1,243,659 | -0.06(-0.30%) |
Jun 15, 2018 | 20.04 | 20.00 | 19.95 | 2,571,380 | -0.05(-0.25%) | |
Jun 14, 2018 | 20.05 | 20.36 | 19.95 | 20.00 | 1,527,892 | +0.03(+0.15%) |
Jun 13, 2018 | 19.88 | 20.42 | 19.87 | 19.97 | 1,075,326 | +0.01(+0.05%) |
Jun 12, 2018 | 20.03 | 20.23 | 19.77 | 19.96 | 1,639,337 | +0.07(+0.35%) |
Jun 11, 2018 | 20.19 | 20.44 | 19.88 | 19.89 | 1,035,461 | -0.41(-2.02%) |
Jun 08, 2018 | 20.37 | 20.70 | 20.07 | 20.30 | 1,071,196 | -0.05(-0.25%) |
Jun 07, 2018 | 20.21 | 20.52 | 19.68 | 20.35 | 1,240,581 | +0.15(+0.74%) |
Jun 06, 2018 | 19.49 | 20.66 | 19.06 | 20.20 | 2,185,800 | +0.90(+4.66%) |
Jun 05, 2018 | 19.08 | 19.51 | 18.97 | 19.30 | 1,446,337 | +0.16(+0.84%) |
Jun 04, 2018 | 19.72 | 19.89 | 18.65 | 19.14 | 1,500,600 | -0.58(-2.94%) |
Jun 01, 2018 | 19.21 | 19.85 | 19.12 | 19.72 | 1,587,658 | +0.43(+2.23%) |
May 31, 2018 | 19.15 | 19.43 | 18.85 | 19.29 | 2,246,425 | +0.36(+1.90%) |
May 30, 2018 | 18.25 | 19.08 | 18.11 | 18.93 | 2,125,099 | +0.84(+4.64%) |
May 29, 2018 | 18.64 | 18.68 | 17.65 | 18.09 | 1,608,917 | -0.67(-3.57%) |
May 25, 2018 | 18.76 | 18.76 | 18.76 | 0 | -0.34(-1.78%) | |
May 24, 2018 | 19.51 | 19.97 | 18.96 | 19.10 | 1,176,231 | -0.41(-2.10%) |
May 23, 2018 | 19.15 | 19.57 | 18.58 | 19.51 | 1,185,846 | +0.17(+0.88%) |
May 22, 2018 | 19.50 | 19.73 | 19.13 | 19.34 | 1,104,171 | -0.09(-0.46%) |
May 21, 2018 | 20.39 | 20.65 | 19.32 | 19.43 | 2,129,228 | -0.72(-3.57%) |
May 18, 2018 | 20.02 | 20.36 | 19.05 | 20.15 | 2,168,452 | +0.15(+0.75%) |
May 17, 2018 | 18.94 | 21.50 | 18.69 | 20.00 | 4,181,875 | +2.16(+12.11%) |
May 16, 2018 | 17.58 | 17.99 | 17.23 | 17.84 | 1,197,485 | +0.31(+1.77%) |
May 15, 2018 | 17.67 | 17.90 | 17.25 | 17.53 | 845,600 | -0.44(-2.45%) |
May 14, 2018 | 18.40 | 18.49 | 17.55 | 17.97 | 1,336,123 | -0.37(-2.02%) |
May 11, 2018 | 17.31 | 18.49 | 17.23 | 18.34 | 1,349,227 | +0.93(+5.34%) |
May 10, 2018 | 16.91 | 17.91 | 16.75 | 17.41 | 1,704,902 | +0.56(+3.32%) |
May 09, 2018 | 16.29 | 16.87 | 16.04 | 16.85 | 873,047 | +0.60(+3.69%) |
May 08, 2018 | 15.99 | 16.33 | 15.92 | 16.25 | 673,735 | +0.30(+1.88%) |
May 07, 2018 | 16.39 | 16.39 | 15.61 | 15.95 | 1,159,502 | -0.47(-2.86%) |
May 04, 2018 | 16.31 | 17.35 | 16.21 | 16.42 | 1,873,867 | +0.60(+3.79%) |
May 03, 2018 | 16.00 | 16.23 | 15.62 | 15.82 | 1,079,236 | -0.22(-1.37%) |
May 02, 2018 | 16.00 | 16.25 | 15.87 | 16.04 | 793,341 | +0.04(+0.25%) |