Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.17 | 18.38 | 17.80 | 18.31 | 14,332,193 | +0.25(+1.41%) |
Jul 30, 2018 | 17.89 | 18.15 | 17.78 | 18.06 | 6,409,649 | +0.13(+0.73%) |
Jul 27, 2018 | 18.02 | 18.17 | 17.68 | 17.92 | 7,086,208 | -0.18(-1.00%) |
Jul 26, 2018 | 17.94 | 18.14 | 17.76 | 18.11 | 6,308,340 | +0.20(+1.10%) |
Jul 25, 2018 | 17.78 | 17.96 | 17.68 | 17.91 | 4,357,818 | +0.07(+0.37%) |
Jul 24, 2018 | 18.19 | 18.28 | 17.79 | 17.84 | 8,364,702 | -0.51(-2.78%) |
Jul 23, 2018 | 18.32 | 18.52 | 18.20 | 18.35 | 6,387,302 | +0.12(+0.63%) |
Jul 20, 2018 | 18.22 | 18.43 | 18.20 | 18.24 | 3,644,475 | -0.02(-0.14%) |
Jul 19, 2018 | 17.99 | 18.38 | 17.90 | 18.26 | 4,216,703 | +0.23(+1.28%) |
Jul 18, 2018 | 18.11 | 18.35 | 17.89 | 18.03 | 8,257,922 | -0.12(-0.63%) |
Jul 17, 2018 | 17.97 | 18.27 | 17.96 | 18.15 | 6,061,730 | +0.16(+0.91%) |
Jul 16, 2018 | 17.84 | 18.00 | 17.55 | 17.98 | 5,847,390 | +0.15(+0.83%) |
Jul 13, 2018 | 17.83 | 18.06 | 17.76 | 17.83 | 4,829,307 | +0.02(+0.09%) |
Jul 12, 2018 | 18.10 | 18.10 | 17.74 | 17.82 | 6,684,634 | -0.19(-1.05%) |
Jul 11, 2018 | 18.01 | 5,110,197 | -0.28(-1.53%) | |||
Jul 10, 2018 | 18.48 | 18.52 | 18.11 | 18.29 | 6,324,845 | -0.19(-1.02%) |
Jul 09, 2018 | 18.45 | 18.52 | 18.34 | 18.48 | 6,176,309 | +0.12(+0.63%) |
Jul 06, 2018 | 18.34 | 18.41 | 18.24 | 18.36 | 6,622,950 | +0.05(+0.27%) |
Jul 05, 2018 | 18.27 | 18.38 | 17.97 | 18.31 | 6,583,950 | +0.12(+0.63%) |
Jul 03, 2018 | 18.20 | 18.20 | 18.20 | 0 | +0.06(+0.32%) | |
Jul 02, 2018 | 18.02 | 18.14 | 17.79 | 18.14 | 4,358,653 | +0.02(+0.14%) |
Jun 29, 2018 | 18.43 | 18.10 | 18.11 | 5,863,309 | -0.03(-0.18%) | |
Jun 28, 2018 | 17.92 | 18.21 | 17.90 | 18.15 | 4,849,689 | +0.22(+1.24%) |
Jun 27, 2018 | 18.31 | 18.42 | 17.83 | 17.92 | 7,013,292 | -0.42(-2.29%) |
Jun 26, 2018 | 18.29 | 18.39 | 18.15 | 18.34 | 6,323,503 | +0.15(+0.81%) |
Jun 25, 2018 | 18.01 | 18.27 | 17.84 | 18.20 | 7,853,874 | +0.13(+0.73%) |
Jun 22, 2018 | 18.10 | 18.57 | 18.03 | 18.06 | 13,475,189 | -0.07(-0.36%) |
Jun 21, 2018 | 17.60 | 18.19 | 17.59 | 18.13 | 14,999,827 | +0.50(+2.85%) |
Jun 20, 2018 | 17.28 | 17.67 | 17.20 | 17.63 | 7,345,047 | +0.36(+2.10%) |
Jun 19, 2018 | 16.96 | 17.32 | 16.94 | 17.27 | 6,687,655 | +0.12(+0.67%) |
Jun 18, 2018 | 16.63 | 17.18 | 16.53 | 17.15 | 7,597,888 | +0.45(+2.71%) |
Jun 15, 2018 | 16.87 | 16.59 | 16.70 | 8,729,364 | +0.11(+0.64%) | |
Jun 14, 2018 | 17.38 | 17.38 | 16.51 | 16.59 | 11,096,310 | -0.74(-4.27%) |
Jun 13, 2018 | 17.19 | 17.42 | 17.17 | 17.33 | 7,849,500 | +0.12(+0.72%) |
Jun 12, 2018 | 16.86 | 17.23 | 16.81 | 17.21 | 9,944,006 | +0.35(+2.05%) |
Jun 11, 2018 | 16.53 | 16.86 | 16.42 | 16.86 | 6,904,726 | +0.34(+2.04%) |
Jun 08, 2018 | 16.19 | 16.53 | 16.16 | 16.53 | 6,993,962 | +0.23(+1.41%) |
Jun 07, 2018 | 15.97 | 16.44 | 15.93 | 16.30 | 14,578,154 | +0.37(+2.32%) |
Jun 06, 2018 | 15.95 | 15.93 | 11,594,411 | +0.42(+2.71%) | ||
Jun 05, 2018 | 15.38 | 15.52 | 15.24 | 15.51 | 8,341,479 | +0.16(+1.02%) |
Jun 04, 2018 | 15.09 | 15.38 | 15.04 | 15.35 | 4,972,376 | +0.30(+1.97%) |
Jun 01, 2018 | 15.09 | 15.13 | 14.94 | 15.05 | 3,646,140 | +0.06(+0.38%) |
May 31, 2018 | 15.28 | 15.30 | 14.89 | 15.00 | 5,770,709 | -0.30(-1.99%) |
May 30, 2018 | 15.09 | 15.34 | 15.04 | 15.30 | 6,277,477 | +0.23(+1.53%) |
May 29, 2018 | 14.89 | 15.09 | 14.85 | 15.07 | 4,442,421 | +0.11(+0.71%) |
May 25, 2018 | 14.96 | 14.96 | 14.96 | 0 | -0.02(-0.11%) | |
May 24, 2018 | 14.91 | 15.07 | 14.82 | 14.98 | 4,638,975 | +0.07(+0.50%) |
May 23, 2018 | 14.92 | 15.09 | 14.89 | 14.91 | 4,604,426 | -0.09(-0.60%) |
May 22, 2018 | 14.97 | 15.19 | 14.94 | 15.00 | 8,442,887 | +0.09(+0.61%) |
May 21, 2018 | 15.14 | 15.27 | 14.88 | 14.91 | 12,367,487 | -0.21(-1.41%) |
May 18, 2018 | 15.15 | 15.42 | 14.92 | 15.12 | 13,389,414 | +0.20(+1.32%) |
May 17, 2018 | 14.40 | 15.01 | 14.30 | 14.92 | 14,414,314 | +0.36(+2.49%) |
May 16, 2018 | 14.33 | 14.63 | 14.23 | 14.56 | 10,807,337 | +0.35(+2.49%) |
May 15, 2018 | 13.75 | 14.27 | 13.75 | 14.21 | 9,794,454 | +0.44(+3.17%) |
May 14, 2018 | 13.69 | 14.02 | 13.69 | 13.77 | 9,169,059 | +0.13(+0.96%) |
May 11, 2018 | 13.52 | 13.73 | 13.41 | 13.64 | 5,175,906 | +0.12(+0.90%) |
May 10, 2018 | 13.50 | 13.58 | 13.39 | 13.52 | 3,802,894 | +0.02(+0.12%) |
May 09, 2018 | 13.64 | 13.71 | 13.44 | 13.50 | 5,293,353 | -0.15(-1.13%) |
May 08, 2018 | 13.70 | 13.73 | 13.55 | 13.65 | 6,193,293 | -0.07(-0.53%) |
May 07, 2018 | 13.68 | 13.80 | 13.46 | 13.73 | 8,172,509 | +0.02(+0.18%) |
May 04, 2018 | 13.49 | 13.79 | 13.35 | 13.70 | 10,203,722 | +0.24(+1.82%) |
May 03, 2018 | 14.02 | 14.02 | 13.39 | 13.46 | 14,440,282 | -0.63(-4.46%) |
May 02, 2018 | 14.05 | 14.36 | 13.87 | 14.09 | 13,383,104 | -0.37(-2.54%) |