Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.21 | 19.29 | 19.15 | 19.18 | 7,332,365 | -0.02(-0.09%) |
Jul 30, 2018 | 19.32 | 19.44 | 19.09 | 19.19 | 5,136,840 | -0.11(-0.56%) |
Jul 27, 2018 | 19.49 | 19.56 | 19.20 | 19.30 | 5,707,263 | -0.18(-0.94%) |
Jul 26, 2018 | 19.29 | 19.65 | 19.29 | 19.49 | 7,765,173 | +0.13(+0.69%) |
Jul 25, 2018 | 19.04 | 19.37 | 19.04 | 19.35 | 7,089,813 | +0.25(+1.31%) |
Jul 24, 2018 | 19.32 | 19.49 | 19.03 | 19.10 | 8,655,699 | -0.04(-0.22%) |
Jul 23, 2018 | 19.00 | 19.24 | 18.83 | 19.14 | 6,735,032 | +0.08(+0.44%) |
Jul 20, 2018 | 19.27 | 19.27 | 19.02 | 19.06 | 8,329,002 | -0.21(-1.08%) |
Jul 19, 2018 | 19.44 | 19.55 | 19.25 | 19.27 | 7,288,716 | -0.28(-1.44%) |
Jul 18, 2018 | 19.61 | 19.67 | 19.38 | 19.55 | 7,783,370 | -0.05(-0.25%) |
Jul 17, 2018 | 19.43 | 19.71 | 19.43 | 19.60 | 4,927,849 | +0.02(+0.08%) |
Jul 16, 2018 | 19.68 | 19.73 | 19.53 | 19.58 | 4,558,398 | -0.12(-0.59%) |
Jul 13, 2018 | 19.37 | 19.75 | 19.36 | 19.70 | 6,232,063 | +0.15(+0.77%) |
Jul 12, 2018 | 19.34 | 19.62 | 19.29 | 19.55 | 7,636,552 | +0.39(+2.04%) |
Jul 11, 2018 | 19.65 | 19.70 | 19.15 | 19.16 | 8,221,903 | -0.67(-3.39%) |
Jul 10, 2018 | 19.41 | 19.92 | 19.41 | 19.83 | 12,612,318 | +0.42(+2.14%) |
Jul 09, 2018 | 19.23 | 19.48 | 19.12 | 19.42 | 8,491,021 | +0.30(+1.56%) |
Jul 06, 2018 | 18.93 | 19.29 | 18.78 | 19.12 | 6,468,797 | +0.22(+1.14%) |
Jul 05, 2018 | 18.96 | 19.03 | 18.65 | 18.90 | 8,591,530 | +0.13(+0.71%) |
Jul 03, 2018 | 18.77 | 18.77 | 18.77 | 0 | -0.22(-1.18%) | |
Jul 02, 2018 | 18.73 | 18.99 | 18.60 | 18.99 | 7,047,454 | +0.14(+0.75%) |
Jun 29, 2018 | 18.95 | 19.15 | 18.84 | 18.85 | 9,129,427 | +0.02(+0.09%) |
Jun 28, 2018 | 18.97 | 18.99 | 18.57 | 18.84 | 11,795,122 | -0.12(-0.61%) |
Jun 27, 2018 | 19.09 | 19.25 | 18.95 | 18.95 | 9,051,202 | -0.20(-1.04%) |
Jun 26, 2018 | 19.22 | 19.30 | 19.10 | 19.15 | 8,259,687 | -0.03(-0.17%) |
Jun 25, 2018 | 19.63 | 19.74 | 19.06 | 19.19 | 10,572,933 | -0.59(-2.98%) |
Jun 22, 2018 | 19.65 | 19.86 | 19.60 | 19.78 | 18,185,700 | +0.25(+1.28%) |
Jun 21, 2018 | 19.56 | 19.63 | 19.37 | 19.53 | 10,725,187 | +0.17(+0.86%) |
Jun 20, 2018 | 19.61 | 19.68 | 19.36 | 19.36 | 8,199,133 | -0.18(-0.94%) |
Jun 19, 2018 | 19.37 | 19.58 | 19.24 | 19.54 | 10,657,408 | -0.11(-0.55%) |
Jun 18, 2018 | 19.42 | 19.73 | 19.36 | 19.65 | 6,684,491 | +0.05(+0.25%) |
Jun 15, 2018 | 19.78 | 19.78 | 19.60 | 15,672,717 | -0.17(-0.88%) | |
Jun 14, 2018 | 19.63 | 19.93 | 19.63 | 19.78 | 9,920,212 | +0.22(+1.10%) |
Jun 13, 2018 | 19.63 | 19.73 | 19.56 | 19.56 | 9,715,959 | -0.07(-0.34%) |
Jun 12, 2018 | 19.93 | 19.93 | 19.57 | 19.63 | 7,327,271 | -0.21(-1.05%) |
Jun 11, 2018 | 19.56 | 19.99 | 19.54 | 19.83 | 11,073,807 | +0.25(+1.27%) |
Jun 08, 2018 | 19.33 | 19.62 | 19.33 | 19.59 | 8,205,796 | +0.13(+0.68%) |
Jun 07, 2018 | 19.44 | 19.58 | 19.31 | 19.45 | 11,248,452 | +0.03(+0.17%) |
Jun 06, 2018 | 19.42 | 12,261,440 | +0.07(+0.38%) | |||
Jun 05, 2018 | 18.87 | 19.41 | 18.82 | 19.35 | 17,283,514 | +0.56(+2.99%) |
Jun 04, 2018 | 18.75 | 18.86 | 18.67 | 18.79 | 9,894,099 | +0.05(+0.26%) |
Jun 01, 2018 | 18.29 | 18.76 | 18.27 | 18.74 | 11,173,461 | +0.54(+2.95%) |
May 31, 2018 | 18.27 | 18.44 | 18.14 | 18.20 | 18,378,422 | -0.11(-0.59%) |
May 30, 2018 | 18.50 | 18.57 | 17.38 | 18.31 | 22,009,330 | +0.71(+4.04%) |
May 29, 2018 | 17.96 | 17.99 | 17.51 | 17.60 | 16,381,090 | -0.50(-2.78%) |
May 25, 2018 | 18.10 | 18.10 | 18.10 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 18.01 | 18.15 | 17.71 | 18.11 | 10,033,716 | +0.02(+0.09%) |
May 23, 2018 | 18.07 | 18.09 | 17.80 | 18.09 | 11,937,486 | -0.14(-0.77%) |
May 22, 2018 | 18.27 | 18.39 | 18.18 | 18.23 | 10,502,746 | -0.02(-0.09%) |
May 21, 2018 | 18.46 | 18.46 | 18.17 | 18.25 | 7,686,499 | -0.04(-0.23%) |
May 18, 2018 | 18.42 | 18.45 | 18.27 | 18.29 | 7,620,846 | -0.13(-0.72%) |
May 17, 2018 | 18.31 | 18.56 | 18.27 | 18.42 | 8,820,109 | +0.06(+0.31%) |
May 16, 2018 | 18.22 | 18.41 | 18.17 | 18.36 | 7,454,592 | +0.16(+0.86%) |
May 15, 2018 | 18.50 | 18.51 | 18.00 | 18.21 | 10,343,470 | -0.44(-2.35%) |
May 14, 2018 | 18.85 | 19.05 | 18.60 | 18.65 | 9,266,678 | -0.12(-0.62%) |
May 11, 2018 | 18.77 | 18.87 | 18.69 | 18.76 | 6,711,466 | -0.03(-0.18%) |
May 10, 2018 | 18.73 | 18.82 | 18.60 | 18.79 | 5,992,463 | +0.14(+0.75%) |
May 09, 2018 | 18.18 | 18.69 | 18.17 | 18.65 | 7,612,301 | +0.51(+2.82%) |
May 08, 2018 | 17.97 | 18.16 | 17.89 | 18.14 | 7,714,321 | +0.14(+0.78%) |
May 07, 2018 | 17.93 | 18.06 | 17.89 | 18.00 | 8,291,128 | +0.09(+0.51%) |
May 04, 2018 | 17.52 | 17.99 | 17.52 | 17.91 | 7,926,007 | +0.30(+1.69%) |
May 03, 2018 | 17.73 | 17.76 | 17.32 | 17.61 | 7,212,553 | -0.19(-1.07%) |
May 02, 2018 | 18.10 | 18.10 | 17.76 | 17.80 | 10,260,675 | -0.22(-1.24%) |