Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.21 | 18.45 | 17.78 | 18.25 | 996,413 | +0.04(+0.22%) |
Jul 30, 2018 | 18.76 | 18.99 | 18.19 | 18.21 | 430,852 | -0.73(-3.85%) |
Jul 27, 2018 | 19.58 | 19.60 | 18.90 | 18.94 | 294,600 | -0.51(-2.62%) |
Jul 26, 2018 | 19.60 | 19.71 | 19.45 | 19.45 | 139,662 | -0.20(-1.02%) |
Jul 25, 2018 | 19.65 | 19.81 | 19.41 | 19.65 | 156,954 | -0.04(-0.20%) |
Jul 24, 2018 | 19.63 | 19.81 | 19.62 | 19.69 | 181,024 | +0.08(+0.41%) |
Jul 23, 2018 | 19.77 | 19.97 | 19.56 | 19.61 | 257,099 | -0.16(-0.81%) |
Jul 20, 2018 | 19.80 | 19.91 | 19.72 | 19.77 | 309,423 | -0.02(-0.10%) |
Jul 19, 2018 | 19.78 | 19.98 | 19.74 | 19.79 | 173,520 | -0.05(-0.25%) |
Jul 18, 2018 | 19.67 | 19.94 | 19.67 | 19.84 | 487,396 | +0.16(+0.81%) |
Jul 17, 2018 | 19.56 | 19.86 | 19.42 | 19.68 | 277,081 | +0.03(+0.15%) |
Jul 16, 2018 | 19.54 | 19.75 | 19.45 | 19.65 | 142,031 | +0.13(+0.67%) |
Jul 13, 2018 | 19.52 | 358,822 | +0.08(+0.41%) | |||
Jul 12, 2018 | 19.25 | 19.54 | 19.05 | 19.44 | 307,942 | +0.22(+1.14%) |
Jul 11, 2018 | 18.87 | 19.25 | 18.83 | 19.22 | 329,414 | +0.26(+1.37%) |
Jul 10, 2018 | 18.92 | 19.06 | 18.86 | 18.96 | 377,553 | +0.05(+0.26%) |
Jul 09, 2018 | 18.72 | 18.93 | 18.62 | 18.91 | 323,819 | +0.25(+1.34%) |
Jul 06, 2018 | 18.58 | 18.82 | 18.58 | 18.66 | 135,399 | +0.08(+0.43%) |
Jul 05, 2018 | 18.49 | 18.65 | 18.31 | 18.58 | 478,265 | +0.12(+0.65%) |
Jul 03, 2018 | 18.46 | 18.46 | 18.46 | 0 | -0.02(-0.11%) | |
Jul 02, 2018 | 18.42 | 18.53 | 18.27 | 18.48 | 358,479 | -0.07(-0.38%) |
Jun 29, 2018 | 18.45 | 18.67 | 18.39 | 18.55 | 438,391 | +0.11(+0.60%) |
Jun 28, 2018 | 18.37 | 18.57 | 18.33 | 18.44 | 249,331 | +0.04(+0.22%) |
Jun 27, 2018 | 18.89 | 18.91 | 18.38 | 18.40 | 290,070 | -0.51(-2.70%) |
Jun 26, 2018 | 19.10 | 19.10 | 18.90 | 18.91 | 282,932 | -0.18(-0.94%) |
Jun 25, 2018 | 19.35 | 19.35 | 18.98 | 19.09 | 362,740 | -0.32(-1.65%) |
Jun 22, 2018 | 19.80 | 19.82 | 19.17 | 19.41 | 1,460,937 | -0.35(-1.77%) |
Jun 21, 2018 | 20.00 | 20.06 | 19.71 | 19.76 | 353,319 | -0.28(-1.40%) |
Jun 20, 2018 | 20.30 | 20.34 | 19.99 | 20.04 | 310,638 | -0.26(-1.28%) |
Jun 19, 2018 | 20.42 | 20.53 | 20.28 | 20.30 | 285,342 | -0.18(-0.88%) |
Jun 18, 2018 | 20.10 | 20.63 | 19.95 | 20.48 | 456,293 | +0.34(+1.69%) |
Jun 15, 2018 | 20.49 | 20.13 | 20.14 | 722,109 | -0.27(-1.32%) | |
Jun 14, 2018 | 20.28 | 20.72 | 20.23 | 20.41 | 1,568,523 | +0.14(+0.69%) |
Jun 13, 2018 | 20.72 | 21.04 | 20.25 | 20.27 | 1,127,736 | -0.37(-1.79%) |
Jun 12, 2018 | 20.33 | 20.66 | 20.20 | 20.64 | 651,597 | +0.38(+1.88%) |
Jun 11, 2018 | 20.58 | 20.85 | 20.20 | 20.26 | 349,984 | -0.30(-1.46%) |
Jun 08, 2018 | 20.24 | 20.82 | 20.07 | 20.56 | 1,522,357 | +0.36(+1.78%) |
Jun 07, 2018 | 20.62 | 20.62 | 20.05 | 20.20 | 740,098 | -0.27(-1.32%) |
Jun 06, 2018 | 20.83 | 20.35 | 20.47 | 992,066 | +0.02(+0.10%) | |
Jun 05, 2018 | 20.20 | 20.55 | 20.14 | 20.45 | 406,208 | +0.26(+1.29%) |
Jun 04, 2018 | 20.00 | 20.20 | 19.89 | 20.19 | 395,812 | +0.12(+0.60%) |
Jun 01, 2018 | 20.11 | 20.15 | 19.94 | 20.07 | 222,882 | +0.08(+0.40%) |
May 31, 2018 | 20.15 | 20.20 | 19.93 | 19.99 | 273,498 | -0.21(-1.04%) |
May 30, 2018 | 20.29 | 20.41 | 20.08 | 20.20 | 416,181 | -0.04(-0.20%) |
May 29, 2018 | 20.22 | 20.32 | 19.99 | 20.24 | 375,662 | -0.01(-0.05%) |
May 25, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.06(+0.30%) | |
May 24, 2018 | 19.88 | 20.49 | 19.76 | 20.19 | 356,552 | +0.32(+1.61%) |
May 23, 2018 | 19.83 | 19.99 | 19.75 | 19.87 | 332,261 | +0.01(+0.05%) |
May 22, 2018 | 20.04 | 20.04 | 19.72 | 19.86 | 176,742 | -0.23(-1.14%) |
May 21, 2018 | 20.12 | 20.36 | 19.97 | 20.09 | 257,237 | +0.07(+0.35%) |
May 18, 2018 | 20.49 | 20.49 | 20.00 | 20.02 | 466,096 | -0.40(-1.96%) |
May 17, 2018 | 20.11 | 20.55 | 19.92 | 20.42 | 1,151,381 | +0.43(+2.15%) |
May 16, 2018 | 20.11 | 20.21 | 19.99 | 19.99 | 374,071 | -0.12(-0.60%) |
May 15, 2018 | 20.18 | 20.34 | 20.11 | 20.11 | 434,655 | -0.17(-0.84%) |
May 14, 2018 | 20.79 | 20.80 | 20.24 | 20.28 | 630,239 | -0.49(-2.36%) |
May 11, 2018 | 20.88 | 20.99 | 20.73 | 20.77 | 262,665 | -0.06(-0.29%) |
May 10, 2018 | 21.26 | 21.26 | 20.55 | 20.83 | 558,041 | -0.35(-1.65%) |
May 09, 2018 | 21.26 | 21.34 | 21.09 | 21.18 | 427,078 | +0.01(+0.05%) |
May 08, 2018 | 21.16 | 21.26 | 20.97 | 21.17 | 449,798 | +0.05(+0.24%) |
May 07, 2018 | 21.04 | 21.30 | 20.98 | 21.12 | 333,084 | +0.14(+0.67%) |
May 04, 2018 | 20.71 | 21.09 | 20.71 | 20.98 | 339,077 | +0.19(+0.91%) |
May 03, 2018 | 20.60 | 20.99 | 20.43 | 20.79 | 695,452 | +0.21(+1.02%) |
May 02, 2018 | 20.68 | 20.75 | 20.45 | 20.58 | 678,378 | -0.06(-0.29%) |