Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.30 | 20.45 | 20.08 | 20.29 | 568,554 | -0.13(-0.63%) |
Jul 30, 2018 | 20.40 | 20.62 | 20.34 | 20.42 | 610,734 | +0.10(+0.50%) |
Jul 27, 2018 | 20.50 | 20.60 | 20.14 | 20.32 | 553,287 | +0.14(+0.68%) |
Jul 26, 2018 | 20.10 | 20.62 | 20.00 | 20.18 | 793,790 | -0.02(-0.09%) |
Jul 25, 2018 | 19.48 | 20.21 | 19.41 | 20.20 | 2,696,383 | +1.75(+9.50%) |
Jul 24, 2018 | 18.81 | 18.83 | 18.31 | 18.45 | 1,380,208 | +0.05(+0.25%) |
Jul 23, 2018 | 18.76 | 18.84 | 18.39 | 18.40 | 685,000 | -0.42(-2.24%) |
Jul 20, 2018 | 18.87 | 19.14 | 18.79 | 18.83 | 956,504 | +0.51(+2.81%) |
Jul 19, 2018 | 17.72 | 18.41 | 17.66 | 18.31 | 490,233 | +0.07(+0.40%) |
Jul 18, 2018 | 18.08 | 18.40 | 17.89 | 18.24 | 579,617 | -0.17(-0.90%) |
Jul 17, 2018 | 18.14 | 18.48 | 17.87 | 18.40 | 1,540,708 | +0.24(+1.31%) |
Jul 16, 2018 | 18.62 | 18.79 | 18.15 | 18.16 | 745,568 | -0.42(-2.27%) |
Jul 13, 2018 | 18.17 | 18.92 | 18.13 | 18.59 | 1,801,791 | +0.83(+4.70%) |
Jul 12, 2018 | 17.86 | 17.87 | 17.66 | 17.75 | 1,475,734 | +0.20(+1.15%) |
Jul 11, 2018 | 18.04 | 18.15 | 17.53 | 17.55 | 587,240 | -0.76(-4.16%) |
Jul 10, 2018 | 18.80 | 18.84 | 18.11 | 18.31 | 869,418 | -0.45(-2.40%) |
Jul 09, 2018 | 18.93 | 18.99 | 18.50 | 18.76 | 295,282 | +0.14(+0.74%) |
Jul 06, 2018 | 18.27 | 18.82 | 18.08 | 18.62 | 494,903 | +0.18(+0.99%) |
Jul 05, 2018 | 18.58 | 18.65 | 18.27 | 18.44 | 546,742 | +0.13(+0.70%) |
Jul 03, 2018 | 18.31 | 18.31 | 18.31 | 0 | +0.09(+0.50%) | |
Jul 02, 2018 | 18.15 | 18.38 | 18.06 | 18.22 | 469,497 | -0.11(-0.60%) |
Jun 29, 2018 | 18.32 | 18.43 | 18.17 | 18.33 | 421,244 | +0.22(+1.22%) |
Jun 28, 2018 | 18.25 | 18.28 | 17.81 | 18.11 | 409,751 | +0.04(+0.20%) |
Jun 27, 2018 | 18.61 | 18.67 | 18.04 | 18.07 | 509,049 | -0.83(-4.37%) |
Jun 26, 2018 | 18.83 | 19.00 | 18.78 | 18.90 | 1,156,368 | -0.19(-1.01%) |
Jun 25, 2018 | 19.01 | 19.27 | 18.85 | 19.09 | 1,024,757 | +0.17(+0.92%) |
Jun 22, 2018 | 18.91 | 19.05 | 18.51 | 18.92 | 752,379 | +0.02(+0.10%) |
Jun 21, 2018 | 19.50 | 19.74 | 18.71 | 18.90 | 727,446 | +0.23(+1.23%) |
Jun 20, 2018 | 18.73 | 18.74 | 18.34 | 18.67 | 431,638 | +0.30(+1.65%) |
Jun 19, 2018 | 18.17 | 18.77 | 18.17 | 18.37 | 2,227,543 | -0.07(-0.40%) |
Jun 18, 2018 | 18.39 | 18.51 | 18.22 | 18.44 | 268,706 | -0.12(-0.64%) |
Jun 15, 2018 | 18.61 | 18.13 | 18.56 | 309,441 | +0.19(+1.05%) | |
Jun 14, 2018 | 18.94 | 19.04 | 18.24 | 18.37 | 425,031 | -0.43(-2.29%) |
Jun 13, 2018 | 18.95 | 19.11 | 18.51 | 18.80 | 272,286 | -0.23(-1.21%) |
Jun 12, 2018 | 18.96 | 19.20 | 18.85 | 19.03 | 323,299 | +0.02(+0.10%) |
Jun 11, 2018 | 18.60 | 19.32 | 18.59 | 19.01 | 508,521 | +0.40(+2.17%) |
Jun 08, 2018 | 18.61 | 18.95 | 17.60 | 18.61 | 1,084,115 | +0.94(+5.30%) |
Jun 07, 2018 | 17.50 | 17.93 | 16.84 | 17.67 | 1,055,210 | -0.50(-2.73%) |
Jun 06, 2018 | 17.82 | 18.16 | 734,775 | -0.85(-4.49%) | ||
Jun 05, 2018 | 19.41 | 19.68 | 18.97 | 19.02 | 461,976 | -0.82(-4.12%) |
Jun 04, 2018 | 19.72 | 19.94 | 19.54 | 19.83 | 406,674 | +0.36(+1.84%) |
Jun 01, 2018 | 19.49 | 19.98 | 19.10 | 19.48 | 574,873 | +0.10(+0.52%) |
May 31, 2018 | 19.46 | 19.61 | 19.27 | 19.38 | 201,357 | -0.01(-0.05%) |
May 30, 2018 | 18.99 | 19.45 | 18.57 | 19.39 | 475,801 | +0.69(+3.68%) |
May 29, 2018 | 18.55 | 18.87 | 18.45 | 18.70 | 505,944 | -0.92(-4.68%) |
May 25, 2018 | 19.61 | 19.61 | 19.61 | 0 | -0.53(-2.64%) | |
May 24, 2018 | 19.78 | 20.36 | 19.55 | 20.15 | 526,054 | +0.11(+0.55%) |
May 23, 2018 | 20.22 | 20.39 | 19.92 | 20.04 | 556,761 | -0.34(-1.67%) |
May 22, 2018 | 20.29 | 20.67 | 20.24 | 20.38 | 424,616 | +0.61(+3.06%) |
May 21, 2018 | 19.83 | 19.83 | 19.32 | 19.77 | 326,014 | +0.62(+3.26%) |
May 18, 2018 | 18.94 | 19.27 | 18.66 | 19.15 | 437,261 | -0.41(-2.11%) |
May 17, 2018 | 20.05 | 20.06 | 19.47 | 19.56 | 383,068 | -0.79(-3.88%) |
May 16, 2018 | 19.77 | 20.44 | 19.76 | 20.35 | 553,868 | +0.74(+3.79%) |
May 15, 2018 | 19.84 | 19.86 | 19.31 | 19.61 | 392,182 | -0.86(-4.21%) |
May 14, 2018 | 20.61 | 20.80 | 20.29 | 20.47 | 261,955 | +0.03(+0.13%) |
May 11, 2018 | 20.58 | 20.79 | 20.29 | 20.44 | 395,820 | -0.21(-1.02%) |
May 10, 2018 | 20.16 | 20.72 | 20.10 | 20.65 | 502,879 | +0.99(+5.04%) |
May 09, 2018 | 18.96 | 19.77 | 18.94 | 19.66 | 527,436 | +0.57(+2.98%) |
May 08, 2018 | 19.32 | 19.37 | 18.72 | 19.09 | 423,142 | -0.28(-1.42%) |
May 07, 2018 | 19.94 | 20.14 | 19.23 | 19.37 | 588,159 | -0.51(-2.58%) |
May 04, 2018 | 19.68 | 20.04 | 19.65 | 19.88 | 403,542 | -0.18(-0.91%) |
May 03, 2018 | 20.17 | 20.37 | 19.92 | 20.06 | 520,418 | -0.02(-0.09%) |
May 02, 2018 | 20.36 | 20.37 | 19.85 | 20.08 | 684,489 | -0.06(-0.32%) |