Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.07 | 18.20 | 17.68 | 17.96 | 1,730,560 | -0.09(-0.50%) |
Jul 30, 2018 | 17.58 | 18.25 | 17.58 | 18.05 | 2,237,484 | +0.61(+3.50%) |
Jul 27, 2018 | 17.48 | 17.84 | 17.37 | 17.44 | 1,139,000 | -0.11(-0.63%) |
Jul 26, 2018 | 17.66 | 18.00 | 17.49 | 17.55 | 1,447,150 | -0.17(-0.96%) |
Jul 25, 2018 | 17.48 | 17.76 | 17.23 | 17.72 | 1,035,490 | +0.28(+1.61%) |
Jul 24, 2018 | 17.28 | 17.68 | 17.25 | 17.44 | 1,711,230 | +0.19(+1.10%) |
Jul 23, 2018 | 17.55 | 17.64 | 17.21 | 17.25 | 1,312,075 | -0.22(-1.26%) |
Jul 20, 2018 | 17.85 | 17.96 | 17.35 | 17.47 | 1,555,459 | -0.26(-1.47%) |
Jul 19, 2018 | 17.39 | 17.75 | 17.14 | 17.73 | 1,534,411 | +0.34(+1.96%) |
Jul 18, 2018 | 17.27 | 17.44 | 16.97 | 17.39 | 1,785,164 | +0.03(+0.17%) |
Jul 17, 2018 | 17.33 | 17.64 | 17.19 | 17.36 | 973,851 | -0.13(-0.74%) |
Jul 16, 2018 | 17.64 | 17.74 | 17.16 | 17.49 | 1,626,130 | -0.40(-2.24%) |
Jul 13, 2018 | 17.88 | 18.28 | 17.78 | 17.89 | 1,718,455 | -0.10(-0.56%) |
Jul 12, 2018 | 18.15 | 18.33 | 17.69 | 17.99 | 1,962,365 | -0.09(-0.50%) |
Jul 11, 2018 | 17.89 | 18.08 | 2,447,361 | -0.24(-1.31%) | ||
Jul 10, 2018 | 18.50 | 18.96 | 18.17 | 18.32 | 2,099,560 | -0.15(-0.81%) |
Jul 09, 2018 | 18.25 | 18.64 | 18.08 | 18.47 | 2,341,199 | +0.63(+3.53%) |
Jul 06, 2018 | 17.01 | 18.15 | 17.01 | 17.84 | 3,188,111 | +0.68(+3.96%) |
Jul 05, 2018 | 18.00 | 18.34 | 17.10 | 17.16 | 2,012,766 | -0.40(-2.28%) |
Jul 03, 2018 | 17.56 | 17.56 | 17.56 | 0 | +0.34(+1.97%) | |
Jul 02, 2018 | 17.64 | 17.75 | 17.08 | 17.22 | 2,074,017 | -0.84(-4.65%) |
Jun 29, 2018 | 18.56 | 19.01 | 17.85 | 18.06 | 2,843,079 | -0.45(-2.43%) |
Jun 28, 2018 | 18.87 | 19.03 | 18.44 | 18.51 | 3,482,252 | -0.34(-1.80%) |
Jun 27, 2018 | 18.64 | 19.20 | 18.51 | 18.85 | 4,297,748 | +0.47(+2.56%) |
Jun 26, 2018 | 17.79 | 18.53 | 17.35 | 18.38 | 2,391,549 | +0.65(+3.67%) |
Jun 25, 2018 | 18.00 | 18.13 | 17.46 | 17.73 | 1,558,636 | -0.23(-1.28%) |
Jun 22, 2018 | 17.93 | 18.34 | 17.66 | 17.96 | 5,218,968 | +0.68(+3.94%) |
Jun 21, 2018 | 17.51 | 17.72 | 17.25 | 17.28 | 2,942,302 | -0.37(-2.10%) |
Jun 20, 2018 | 17.50 | 17.68 | 17.23 | 17.65 | 2,572,659 | +0.35(+2.02%) |
Jun 19, 2018 | 16.29 | 17.41 | 16.14 | 17.30 | 3,499,354 | +0.82(+4.98%) |
Jun 18, 2018 | 16.23 | 16.96 | 16.23 | 16.48 | 2,916,564 | +0.19(+1.17%) |
Jun 15, 2018 | 16.78 | 16.78 | 16.29 | 3,935,267 | -0.49(-2.92%) | |
Jun 14, 2018 | 17.55 | 17.71 | 16.77 | 16.78 | 3,002,559 | -0.73(-4.17%) |
Jun 13, 2018 | 17.34 | 17.82 | 17.33 | 17.51 | 3,596,103 | +0.13(+0.75%) |
Jun 12, 2018 | 16.95 | 17.57 | 16.82 | 17.38 | 4,029,577 | +0.38(+2.24%) |
Jun 11, 2018 | 16.80 | 17.16 | 16.75 | 17.00 | 1,926,799 | +0.07(+0.41%) |
Jun 08, 2018 | 17.05 | 17.29 | 16.60 | 16.93 | 3,086,109 | -0.23(-1.34%) |
Jun 07, 2018 | 16.42 | 17.18 | 16.40 | 17.16 | 4,819,294 | +0.75(+4.57%) |
Jun 06, 2018 | 16.69 | 16.69 | 15.97 | 16.41 | 3,179,323 | -0.03(-0.18%) |
Jun 05, 2018 | 16.26 | 16.51 | 15.78 | 16.44 | 3,630,358 | +0.10(+0.61%) |
Jun 04, 2018 | 16.85 | 17.27 | 15.95 | 16.34 | 4,713,553 | -0.58(-3.43%) |
Jun 01, 2018 | 17.74 | 17.74 | 16.46 | 16.92 | 5,016,583 | -0.68(-3.86%) |
May 31, 2018 | 18.43 | 18.73 | 17.58 | 17.60 | 3,754,742 | -0.98(-5.27%) |
May 30, 2018 | 17.88 | 18.68 | 17.88 | 18.58 | 2,863,808 | +0.89(+5.03%) |
May 29, 2018 | 17.70 | 18.21 | 17.62 | 17.69 | 3,253,027 | -0.25(-1.39%) |
May 25, 2018 | 17.94 | 17.94 | 17.94 | 0 | -0.92(-4.88%) | |
May 24, 2018 | 19.12 | 19.77 | 18.78 | 18.86 | 1,975,532 | -0.50(-2.58%) |
May 23, 2018 | 19.59 | 19.79 | 18.94 | 19.36 | 2,471,052 | -0.42(-2.12%) |
May 22, 2018 | 20.45 | 20.55 | 19.66 | 19.78 | 2,291,102 | -0.57(-2.80%) |
May 21, 2018 | 19.88 | 20.37 | 19.77 | 20.35 | 2,067,332 | +0.66(+3.35%) |
May 18, 2018 | 19.82 | 19.83 | 19.42 | 19.69 | 2,010,954 | -0.05(-0.25%) |
May 17, 2018 | 19.40 | 20.01 | 19.25 | 19.74 | 4,557,369 | +0.62(+3.24%) |
May 16, 2018 | 19.57 | 19.66 | 19.06 | 19.12 | 2,638,057 | -0.60(-3.04%) |
May 15, 2018 | 19.56 | 19.78 | 19.14 | 19.72 | 2,167,994 | +0.16(+0.82%) |
May 14, 2018 | 19.74 | 19.98 | 19.47 | 19.56 | 2,827,393 | +0.02(+0.10%) |
May 11, 2018 | 20.35 | 20.52 | 19.54 | 19.54 | 1,921,106 | -0.90(-4.40%) |
May 10, 2018 | 20.51 | 20.75 | 20.25 | 20.44 | 4,617,441 | +0.00(+0.00%) |
May 09, 2018 | 20.46 | 20.99 | 19.97 | 20.44 | 6,874,051 | +0.95(+4.87%) |
May 08, 2018 | 18.86 | 19.60 | 18.51 | 19.49 | 3,368,279 | +0.52(+2.74%) |
May 07, 2018 | 18.59 | 19.40 | 18.59 | 18.97 | 2,707,874 | +0.49(+2.65%) |
May 04, 2018 | 18.24 | 18.60 | 18.10 | 18.48 | 1,728,883 | +0.25(+1.37%) |
May 03, 2018 | 18.50 | 18.71 | 18.02 | 18.23 | 1,448,301 | -0.38(-2.04%) |
May 02, 2018 | 18.42 | 18.74 | 18.36 | 18.61 | 1,484,011 | +0.06(+0.32%) |