Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.95 | 20.75 | 19.40 | 20.20 | 601,686 | +0.10(+0.50%) |
Jul 30, 2018 | 20.85 | 21.00 | 19.95 | 20.10 | 982,960 | -0.75(-3.60%) |
Jul 27, 2018 | 21.90 | 22.12 | 20.75 | 20.85 | 520,000 | -1.00(-4.58%) |
Jul 26, 2018 | 21.80 | 22.05 | 21.60 | 21.85 | 427,762 | +0.05(+0.23%) |
Jul 25, 2018 | 21.60 | 21.85 | 21.40 | 21.80 | 445,101 | +0.20(+0.93%) |
Jul 24, 2018 | 23.30 | 23.38 | 21.00 | 21.60 | 1,121,536 | -1.60(-6.90%) |
Jul 23, 2018 | 23.25 | 23.85 | 22.85 | 23.20 | 854,837 | +0.15(+0.65%) |
Jul 20, 2018 | 22.95 | 23.25 | 22.90 | 23.05 | 465,231 | +0.15(+0.66%) |
Jul 19, 2018 | 22.85 | 23.18 | 22.70 | 22.90 | 394,561 | -0.05(-0.22%) |
Jul 18, 2018 | 22.80 | 23.25 | 22.75 | 22.95 | 538,531 | +0.15(+0.66%) |
Jul 17, 2018 | 22.70 | 23.35 | 22.60 | 22.80 | 638,064 | +0.20(+0.88%) |
Jul 16, 2018 | 22.25 | 22.60 | 22.05 | 22.60 | 771,773 | +0.35(+1.57%) |
Jul 13, 2018 | 22.95 | 22.95 | 22.15 | 22.25 | 589,100 | -0.75(-3.26%) |
Jul 12, 2018 | 22.90 | 23.05 | 22.70 | 23.00 | 522,358 | +0.30(+1.32%) |
Jul 11, 2018 | 22.40 | 22.85 | 22.30 | 22.70 | 525,281 | +0.05(+0.22%) |
Jul 10, 2018 | 22.90 | 22.90 | 22.20 | 22.65 | 784,148 | -0.25(-1.09%) |
Jul 09, 2018 | 23.00 | 23.10 | 22.70 | 22.90 | 794,914 | -0.10(-0.43%) |
Jul 06, 2018 | 22.60 | 23.05 | 22.45 | 23.00 | 592,082 | +0.40(+1.77%) |
Jul 05, 2018 | 22.55 | 22.80 | 22.23 | 22.60 | 687,631 | +0.20(+0.89%) |
Jul 03, 2018 | 22.40 | 22.40 | 22.40 | 0 | +0.80(+3.70%) | |
Jul 02, 2018 | 20.85 | 21.60 | 20.60 | 21.60 | 1,166,006 | +0.55(+2.61%) |
Jun 29, 2018 | 22.00 | 22.00 | 21.00 | 21.05 | 1,047,360 | -0.85(-3.88%) |
Jun 28, 2018 | 21.55 | 22.10 | 21.45 | 21.90 | 893,179 | +0.30(+1.39%) |
Jun 27, 2018 | 22.70 | 22.90 | 21.45 | 21.60 | 680,838 | -1.05(-4.64%) |
Jun 26, 2018 | 22.55 | 22.98 | 22.30 | 22.65 | 595,429 | +0.15(+0.67%) |
Jun 25, 2018 | 22.70 | 23.02 | 22.30 | 22.50 | 652,662 | -0.65(-2.81%) |
Jun 22, 2018 | 23.00 | 23.15 | 22.70 | 23.15 | 1,402,232 | +0.35(+1.54%) |
Jun 21, 2018 | 24.00 | 24.00 | 21.51 | 22.80 | 1,178,510 | -1.15(-4.80%) |
Jun 20, 2018 | 23.45 | 24.00 | 23.35 | 23.95 | 1,163,645 | +0.50(+2.13%) |
Jun 19, 2018 | 23.40 | 23.55 | 23.15 | 23.45 | 1,691,538 | +0.15(+0.64%) |
Jun 18, 2018 | 23.50 | 23.55 | 23.15 | 23.30 | 938,842 | +0.05(+0.22%) |
Jun 15, 2018 | 23.35 | 22.65 | 23.25 | 823,494 | +0.20(+0.87%) | |
Jun 14, 2018 | 23.00 | 23.10 | 22.65 | 23.05 | 831,252 | +0.15(+0.66%) |
Jun 13, 2018 | 23.20 | 23.35 | 22.85 | 22.90 | 914,307 | -0.35(-1.51%) |
Jun 12, 2018 | 22.65 | 23.50 | 22.65 | 23.25 | 1,074,834 | +0.60(+2.65%) |
Jun 11, 2018 | 22.85 | 22.95 | 22.10 | 22.65 | 1,014,053 | -0.20(-0.88%) |
Jun 08, 2018 | 22.20 | 23.20 | 22.10 | 22.85 | 1,543,528 | +0.65(+2.93%) |
Jun 07, 2018 | 22.00 | 22.48 | 21.93 | 22.20 | 1,759,099 | +0.55(+2.54%) |
Jun 06, 2018 | 21.65 | 1,267,930 | +0.25(+1.17%) | |||
Jun 05, 2018 | 20.85 | 21.55 | 20.75 | 21.40 | 872,158 | +0.40(+1.90%) |
Jun 04, 2018 | 20.30 | 21.03 | 19.85 | 21.00 | 2,382,814 | +1.20(+6.06%) |
Jun 01, 2018 | 20.60 | 20.75 | 19.65 | 19.80 | 2,127,576 | -0.65(-3.18%) |
May 31, 2018 | 20.70 | 20.80 | 20.40 | 20.45 | 1,270,988 | -0.25(-1.21%) |
May 30, 2018 | 20.55 | 21.00 | 20.35 | 20.70 | 1,085,847 | +0.55(+2.73%) |
May 29, 2018 | 19.80 | 20.25 | 19.73 | 20.15 | 762,456 | +0.20(+1.00%) |
May 25, 2018 | 19.95 | 19.95 | 19.95 | 0 | +0.20(+1.01%) | |
May 24, 2018 | 19.75 | 20.00 | 19.50 | 19.75 | 801,307 | -0.10(-0.50%) |
May 23, 2018 | 19.50 | 20.05 | 19.40 | 19.85 | 780,542 | +0.05(+0.25%) |
May 22, 2018 | 19.65 | 20.10 | 19.43 | 19.80 | 767,188 | +0.30(+1.54%) |
May 21, 2018 | 19.55 | 19.57 | 19.20 | 19.50 | 441,116 | +0.00(+0.00%) |
May 18, 2018 | 19.75 | 19.75 | 19.40 | 19.50 | 531,616 | -0.15(-0.76%) |
May 17, 2018 | 19.65 | 19.77 | 19.40 | 19.65 | 853,232 | +0.00(+0.00%) |
May 16, 2018 | 19.30 | 19.77 | 19.15 | 19.65 | 1,166,399 | +0.35(+1.81%) |
May 15, 2018 | 18.90 | 19.50 | 18.85 | 19.30 | 982,237 | +0.40(+2.12%) |
May 14, 2018 | 18.80 | 19.20 | 18.65 | 18.90 | 1,205,938 | +0.40(+2.16%) |
May 11, 2018 | 18.10 | 18.55 | 18.05 | 18.50 | 1,104,725 | +0.35(+1.93%) |
May 10, 2018 | 17.50 | 18.91 | 17.15 | 18.15 | 2,310,017 | +1.55(+9.34%) |
May 09, 2018 | 16.90 | 16.95 | 16.40 | 16.60 | 1,145,156 | -0.15(-0.90%) |
May 08, 2018 | 16.90 | 17.02 | 16.50 | 16.75 | 677,167 | -0.15(-0.89%) |
May 07, 2018 | 16.90 | 17.30 | 16.80 | 16.90 | 790,889 | +0.10(+0.60%) |
May 04, 2018 | 16.40 | 17.00 | 16.35 | 16.80 | 535,932 | +0.35(+2.13%) |
May 03, 2018 | 16.45 | 16.60 | 16.00 | 16.45 | 545,224 | -0.10(-0.60%) |
May 02, 2018 | 16.55 | 16.62 | 16.40 | 16.55 | 719,906 | +0.05(+0.30%) |