Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.65 | 21.00 | 20.48 | 20.91 | 705,089 | +0.39(+1.88%) |
Jul 30, 2018 | 20.61 | 20.65 | 20.31 | 20.53 | 599,870 | -0.09(-0.42%) |
Jul 27, 2018 | 20.35 | 20.61 | 20.20 | 20.61 | 434,445 | +0.21(+1.05%) |
Jul 26, 2018 | 20.48 | 20.63 | 20.31 | 20.40 | 338,723 | -0.09(-0.42%) |
Jul 25, 2018 | 20.57 | 20.61 | 20.31 | 20.48 | 509,494 | +0.00(+0.00%) |
Jul 24, 2018 | 20.74 | 20.78 | 20.35 | 20.48 | 344,752 | -0.13(-0.62%) |
Jul 23, 2018 | 20.53 | 20.74 | 20.48 | 20.61 | 345,589 | +0.04(+0.21%) |
Jul 20, 2018 | 20.44 | 20.70 | 20.41 | 20.57 | 476,151 | +0.04(+0.21%) |
Jul 19, 2018 | 21.00 | 21.00 | 20.40 | 20.53 | 457,182 | -0.34(-1.65%) |
Jul 18, 2018 | 20.40 | 20.95 | 20.40 | 20.87 | 753,025 | +0.47(+2.32%) |
Jul 17, 2018 | 20.22 | 20.48 | 20.22 | 20.40 | 383,524 | +0.17(+0.85%) |
Jul 16, 2018 | 20.48 | 20.48 | 20.05 | 20.22 | 687,232 | -0.21(-1.05%) |
Jul 13, 2018 | 20.35 | 20.53 | 20.18 | 20.44 | 517,943 | +0.04(+0.21%) |
Jul 12, 2018 | 20.27 | 20.44 | 20.18 | 20.40 | 444,928 | +0.39(+1.93%) |
Jul 11, 2018 | 20.22 | 20.27 | 19.88 | 20.01 | 436,003 | -0.15(-0.75%) |
Jul 10, 2018 | 20.10 | 20.53 | 19.92 | 20.16 | 770,710 | +0.15(+0.75%) |
Jul 09, 2018 | 20.40 | 20.53 | 19.97 | 20.01 | 672,008 | -0.30(-1.48%) |
Jul 06, 2018 | 20.05 | 20.57 | 19.92 | 20.31 | 687,552 | +0.24(+1.18%) |
Jul 05, 2018 | 19.24 | 20.22 | 19.24 | 20.07 | 1,252,768 | +0.88(+4.59%) |
Jul 03, 2018 | 19.19 | 19.19 | 19.19 | 0 | +0.52(+2.76%) | |
Jul 02, 2018 | 18.16 | 18.81 | 18.16 | 18.68 | 887,288 | +0.39(+2.11%) |
Jun 29, 2018 | 18.29 | 18.64 | 18.25 | 18.29 | 899,377 | +0.17(+0.95%) |
Jun 28, 2018 | 18.51 | 18.76 | 18.12 | 18.12 | 720,048 | -0.43(-2.31%) |
Jun 27, 2018 | 19.02 | 19.11 | 18.42 | 18.55 | 965,653 | -0.39(-2.04%) |
Jun 26, 2018 | 18.81 | 19.24 | 18.76 | 18.94 | 660,505 | +0.09(+0.46%) |
Jun 25, 2018 | 19.37 | 19.37 | 18.81 | 18.85 | 808,498 | -0.47(-2.44%) |
Jun 22, 2018 | 19.32 | 19.58 | 19.19 | 19.32 | 524,947 | +0.13(+0.67%) |
Jun 21, 2018 | 19.37 | 19.49 | 19.15 | 19.19 | 428,286 | -0.09(-0.45%) |
Jun 20, 2018 | 19.24 | 19.45 | 19.19 | 19.28 | 394,105 | +0.09(+0.45%) |
Jun 19, 2018 | 19.24 | 19.45 | 19.09 | 19.19 | 526,191 | -0.26(-1.32%) |
Jun 18, 2018 | 19.37 | 19.62 | 19.19 | 19.45 | 382,569 | +0.09(+0.44%) |
Jun 15, 2018 | 19.58 | 19.28 | 19.37 | 415,251 | -0.21(-1.10%) | |
Jun 14, 2018 | 19.41 | 19.67 | 19.19 | 19.58 | 437,892 | +0.17(+0.88%) |
Jun 13, 2018 | 19.28 | 19.92 | 19.24 | 19.41 | 780,710 | +0.13(+0.67%) |
Jun 12, 2018 | 19.49 | 19.63 | 19.19 | 19.28 | 320,749 | -0.21(-1.10%) |
Jun 11, 2018 | 19.58 | 19.71 | 19.41 | 19.49 | 295,308 | -0.04(-0.22%) |
Jun 08, 2018 | 19.62 | 19.67 | 19.49 | 19.54 | 272,083 | -0.13(-0.65%) |
Jun 07, 2018 | 19.58 | 19.80 | 19.54 | 19.67 | 329,420 | +0.21(+1.10%) |
Jun 06, 2018 | 19.54 | 19.80 | 19.41 | 19.45 | 607,149 | +0.00(+0.00%) |
Jun 05, 2018 | 19.37 | 19.49 | 19.32 | 19.45 | 381,903 | +0.13(+0.67%) |
Jun 04, 2018 | 19.24 | 19.41 | 19.19 | 19.32 | 509,639 | +0.17(+0.90%) |
Jun 01, 2018 | 18.85 | 19.24 | 18.85 | 19.15 | 543,604 | +0.34(+1.83%) |
May 31, 2018 | 18.72 | 19.15 | 18.64 | 18.81 | 475,560 | +0.04(+0.23%) |
May 30, 2018 | 18.64 | 18.94 | 18.64 | 18.76 | 406,187 | +0.13(+0.69%) |
May 29, 2018 | 18.55 | 18.72 | 18.29 | 18.64 | 622,446 | -0.09(-0.46%) |
May 25, 2018 | 18.72 | 18.72 | 18.72 | 0 | -0.13(-0.68%) | |
May 24, 2018 | 18.76 | 19.02 | 18.59 | 18.85 | 572,917 | +0.04(+0.23%) |
May 23, 2018 | 18.68 | 18.85 | 18.51 | 18.81 | 525,887 | -0.04(-0.23%) |
May 22, 2018 | 19.11 | 19.24 | 18.85 | 18.85 | 858,651 | -0.17(-0.90%) |
May 21, 2018 | 18.68 | 19.15 | 18.64 | 19.02 | 794,934 | +0.47(+2.55%) |
May 18, 2018 | 19.24 | 19.24 | 18.49 | 18.55 | 2,857,009 | -0.64(-3.36%) |
May 17, 2018 | 18.81 | 19.19 | 18.72 | 19.19 | 427,329 | +0.39(+2.06%) |
May 16, 2018 | 18.42 | 19.11 | 18.42 | 18.81 | 574,806 | +0.26(+1.39%) |
May 15, 2018 | 18.55 | 18.72 | 18.42 | 18.55 | 762,579 | +0.04(+0.23%) |
May 14, 2018 | 18.59 | 18.76 | 18.40 | 18.51 | 638,455 | -0.09(-0.46%) |
May 11, 2018 | 18.59 | 18.76 | 18.38 | 18.59 | 782,118 | -0.09(-0.46%) |
May 10, 2018 | 18.64 | 18.80 | 18.38 | 18.68 | 933,992 | -0.04(-0.23%) |
May 09, 2018 | 18.51 | 18.89 | 18.51 | 18.72 | 685,618 | +0.17(+0.93%) |
May 08, 2018 | 18.81 | 18.85 | 18.21 | 18.55 | 1,019,363 | -0.34(-1.82%) |
May 07, 2018 | 18.59 | 18.98 | 18.55 | 18.89 | 602,961 | +0.47(+2.56%) |
May 04, 2018 | 17.91 | 18.72 | 17.91 | 18.42 | 664,919 | +0.43(+2.39%) |
May 03, 2018 | 18.46 | 18.64 | 17.78 | 17.99 | 1,184,030 | +0.39(+2.20%) |
May 02, 2018 | 17.82 | 18.21 | 17.61 | 17.61 | 1,916,817 | -0.09(-0.49%) |