Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.83 | 20.37 | 19.73 | 20.12 | 488,500 | +0.39(+1.98%) |
Jul 30, 2018 | 20.76 | 20.76 | 19.73 | 19.73 | 295,353 | -0.93(-4.48%) |
Jul 27, 2018 | 20.61 | 20.76 | 19.44 | 20.66 | 518,045 | +1.07(+5.47%) |
Jul 26, 2018 | 19.54 | 19.93 | 19.49 | 19.59 | 297,385 | +0.00(+0.00%) |
Jul 25, 2018 | 19.59 | 19.73 | 19.54 | 19.59 | 183,204 | +0.00(+0.00%) |
Jul 24, 2018 | 19.88 | 20.02 | 19.51 | 19.59 | 175,842 | -0.15(-0.74%) |
Jul 23, 2018 | 19.78 | 19.68 | 19.73 | 226,912 | +0.05(+0.25%) | |
Jul 20, 2018 | 19.98 | 20.02 | 19.63 | 19.68 | 99,702 | -0.24(-1.22%) |
Jul 19, 2018 | 20.07 | 19.73 | 19.93 | 161,907 | +0.19(+0.99%) | |
Jul 18, 2018 | 19.73 | 19.88 | 19.68 | 19.73 | 138,978 | -0.10(-0.49%) |
Jul 17, 2018 | 19.73 | 19.93 | 19.59 | 19.83 | 278,283 | +0.15(+0.74%) |
Jul 16, 2018 | 20.27 | 20.27 | 19.54 | 19.68 | 229,283 | -0.68(-3.35%) |
Jul 13, 2018 | 20.37 | 20.61 | 20.27 | 20.37 | 109,807 | -0.05(-0.24%) |
Jul 12, 2018 | 20.07 | 20.46 | 20.07 | 20.41 | 184,069 | +0.49(+2.44%) |
Jul 11, 2018 | 20.02 | 20.22 | 19.83 | 19.93 | 374,958 | -0.15(-0.73%) |
Jul 10, 2018 | 20.46 | 20.93 | 19.98 | 20.07 | 355,691 | -0.44(-2.14%) |
Jul 09, 2018 | 20.32 | 20.54 | 20.17 | 20.51 | 218,619 | +0.24(+1.20%) |
Jul 06, 2018 | 20.37 | 20.56 | 20.20 | 20.27 | 97,568 | -0.10(-0.48%) |
Jul 05, 2018 | 20.12 | 20.41 | 19.98 | 20.37 | 164,353 | +0.29(+1.46%) |
Jul 03, 2018 | 20.07 | 20.07 | 20.07 | 0 | -0.29(-1.44%) | |
Jul 02, 2018 | 19.78 | 20.46 | 19.73 | 20.37 | 205,903 | +0.58(+2.96%) |
Jun 29, 2018 | 19.73 | 20.12 | 19.59 | 19.78 | 253,103 | +0.16(+0.82%) |
Jun 28, 2018 | 19.38 | 19.67 | 19.38 | 19.62 | 122,488 | +0.19(+1.00%) |
Jun 27, 2018 | 20.15 | 20.15 | 19.38 | 19.43 | 116,647 | -0.63(-3.14%) |
Jun 26, 2018 | 20.10 | 20.25 | 19.96 | 20.06 | 110,592 | -0.05(-0.24%) |
Jun 25, 2018 | 20.54 | 20.73 | 19.96 | 20.10 | 163,018 | -0.53(-2.58%) |
Jun 22, 2018 | 21.12 | 21.12 | 20.54 | 20.64 | 275,578 | -0.44(-2.07%) |
Jun 21, 2018 | 21.22 | 21.27 | 20.93 | 21.07 | 165,355 | -0.15(-0.68%) |
Jun 20, 2018 | 21.12 | 21.27 | 20.54 | 21.22 | 144,478 | +0.10(+0.46%) |
Jun 19, 2018 | 21.02 | 21.17 | 20.81 | 21.12 | 197,793 | +0.00(+0.00%) |
Jun 18, 2018 | 21.12 | 21.22 | 20.88 | 21.12 | 235,238 | +0.00(+0.00%) |
Jun 15, 2018 | 21.27 | 21.02 | 21.12 | 315,533 | -0.15(-0.68%) | |
Jun 14, 2018 | 21.31 | 21.46 | 20.98 | 21.27 | 165,547 | -0.05(-0.23%) |
Jun 13, 2018 | 21.27 | 21.61 | 21.22 | 21.31 | 277,470 | +0.00(+0.00%) |
Jun 12, 2018 | 21.02 | 21.36 | 20.98 | 21.31 | 297,105 | +0.29(+1.38%) |
Jun 11, 2018 | 21.17 | 21.41 | 20.93 | 21.02 | 179,654 | -0.24(-1.14%) |
Jun 08, 2018 | 21.17 | 21.46 | 21.17 | 21.27 | 111,071 | +0.00(+0.00%) |
Jun 07, 2018 | 21.80 | 21.80 | 21.22 | 21.27 | 120,826 | -0.53(-2.44%) |
Jun 06, 2018 | 21.65 | 21.85 | 21.61 | 21.80 | 105,075 | +0.15(+0.67%) |
Jun 05, 2018 | 21.27 | 21.73 | 21.07 | 21.65 | 388,662 | +0.53(+2.52%) |
Jun 04, 2018 | 21.02 | 21.27 | 20.93 | 21.12 | 268,607 | +0.05(+0.23%) |
Jun 01, 2018 | 21.02 | 21.12 | 20.68 | 21.07 | 246,761 | +0.15(+0.69%) |
May 31, 2018 | 21.12 | 21.41 | 20.83 | 20.93 | 679,926 | -0.19(-0.92%) |
May 30, 2018 | 20.98 | 21.31 | 20.98 | 21.12 | 154,834 | +0.19(+0.93%) |
May 29, 2018 | 20.73 | 20.98 | 20.59 | 20.93 | 181,534 | +0.15(+0.70%) |
May 25, 2018 | 20.78 | 20.78 | 20.78 | 0 | +0.05(+0.23%) | |
May 24, 2018 | 20.73 | 20.83 | 20.54 | 20.73 | 75,489 | -0.05(-0.23%) |
May 23, 2018 | 20.64 | 20.81 | 20.44 | 20.78 | 126,742 | +0.00(+0.00%) |
May 22, 2018 | 20.98 | 21.07 | 20.68 | 20.78 | 105,092 | -0.15(-0.69%) |
May 21, 2018 | 20.44 | 21.02 | 20.44 | 20.93 | 359,647 | +0.39(+1.89%) |
May 18, 2018 | 20.59 | 20.73 | 20.44 | 20.54 | 853,878 | +0.05(+0.24%) |
May 17, 2018 | 20.39 | 20.73 | 20.25 | 20.49 | 160,294 | +0.05(+0.24%) |
May 16, 2018 | 20.49 | 20.64 | 20.30 | 20.44 | 235,514 | -0.05(-0.24%) |
May 15, 2018 | 20.25 | 20.66 | 20.10 | 20.49 | 215,860 | +0.24(+1.20%) |
May 14, 2018 | 20.54 | 20.88 | 19.14 | 20.25 | 160,009 | -0.34(-1.65%) |
May 11, 2018 | 20.54 | 20.73 | 20.44 | 20.59 | 90,276 | +0.05(+0.24%) |
May 10, 2018 | 20.59 | 20.64 | 20.06 | 20.54 | 95,139 | +0.05(+0.24%) |
May 09, 2018 | 20.68 | 20.83 | 20.39 | 20.49 | 164,700 | -0.19(-0.94%) |
May 08, 2018 | 20.68 | 20.83 | 20.54 | 20.68 | 146,252 | -0.10(-0.47%) |
May 07, 2018 | 20.83 | 20.98 | 20.64 | 20.78 | 153,235 | -0.05(-0.23%) |
May 04, 2018 | 20.59 | 21.02 | 20.35 | 20.83 | 123,021 | +0.15(+0.70%) |
May 03, 2018 | 20.54 | 20.73 | 20.35 | 20.68 | 209,284 | +0.05(+0.23%) |
May 02, 2018 | 20.93 | 21.07 | 20.59 | 20.64 | 317,558 | -0.24(-1.16%) |