Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.91 | 19.40 | 17.54 | 18.82 | 183,544 | +0.85(+4.73%) |
Jul 30, 2018 | 19.20 | 19.32 | 17.65 | 17.97 | 104,757 | -1.31(-6.79%) |
Jul 27, 2018 | 20.53 | 20.75 | 18.34 | 19.28 | 153,300 | -1.17(-5.72%) |
Jul 26, 2018 | 20.58 | 21.49 | 20.08 | 20.45 | 71,149 | -0.19(-0.92%) |
Jul 25, 2018 | 20.31 | 20.92 | 20.05 | 20.64 | 45,273 | +0.73(+3.67%) |
Jul 24, 2018 | 20.90 | 21.05 | 19.61 | 19.91 | 53,795 | -0.96(-4.60%) |
Jul 23, 2018 | 20.40 | 21.07 | 19.45 | 20.87 | 61,864 | +0.37(+1.80%) |
Jul 20, 2018 | 20.88 | 20.88 | 19.87 | 20.50 | 78,903 | -0.21(-1.01%) |
Jul 19, 2018 | 20.49 | 21.28 | 20.38 | 20.71 | 83,980 | +0.18(+0.88%) |
Jul 18, 2018 | 20.81 | 22.03 | 19.60 | 20.53 | 163,032 | -0.29(-1.39%) |
Jul 17, 2018 | 21.23 | 21.75 | 20.48 | 20.82 | 93,171 | -0.48(-2.25%) |
Jul 16, 2018 | 22.33 | 22.88 | 20.75 | 21.30 | 145,241 | -1.04(-4.66%) |
Jul 13, 2018 | 22.16 | 22.34 | 59,577 | -1.04(-4.45%) | ||
Jul 12, 2018 | 22.88 | 23.54 | 22.16 | 23.38 | 81,002 | +0.60(+2.63%) |
Jul 11, 2018 | 21.76 | 23.69 | 21.59 | 22.78 | 86,168 | +0.91(+4.16%) |
Jul 10, 2018 | 22.25 | 22.58 | 21.59 | 21.87 | 97,174 | -0.25(-1.13%) |
Jul 09, 2018 | 22.15 | 22.59 | 21.50 | 22.12 | 85,768 | +0.00(+0.00%) |
Jul 06, 2018 | 22.02 | 22.59 | 21.69 | 22.12 | 64,267 | +0.02(+0.09%) |
Jul 05, 2018 | 21.33 | 22.16 | 21.25 | 22.10 | 35,063 | +0.82(+3.85%) |
Jul 03, 2018 | 21.28 | 21.28 | 21.28 | 0 | -0.54(-2.47%) | |
Jul 02, 2018 | 21.61 | 23.12 | 20.73 | 21.82 | 112,970 | +0.06(+0.28%) |
Jun 29, 2018 | 22.56 | 23.08 | 21.14 | 21.76 | 78,518 | -0.73(-3.25%) |
Jun 28, 2018 | 22.14 | 23.29 | 20.87 | 22.49 | 205,930 | +0.36(+1.63%) |
Jun 27, 2018 | 23.93 | 24.50 | 21.89 | 22.13 | 145,707 | -1.79(-7.48%) |
Jun 26, 2018 | 23.77 | 24.55 | 23.06 | 23.92 | 114,490 | +0.11(+0.46%) |
Jun 25, 2018 | 24.41 | 24.49 | 23.28 | 23.81 | 101,953 | -0.64(-2.62%) |
Jun 22, 2018 | 24.42 | 24.67 | 23.51 | 24.45 | 250,544 | +0.01(+0.04%) |
Jun 21, 2018 | 24.98 | 24.98 | 24.06 | 24.44 | 71,712 | -0.48(-1.93%) |
Jun 20, 2018 | 25.06 | 25.71 | 24.72 | 24.92 | 86,313 | -0.14(-0.56%) |
Jun 19, 2018 | 24.85 | 25.56 | 24.46 | 25.06 | 245,969 | -0.05(-0.20%) |
Jun 18, 2018 | 22.20 | 25.43 | 22.11 | 25.11 | 303,630 | +2.89(+13.01%) |
Jun 15, 2018 | 22.51 | 21.21 | 22.22 | 227,707 | +0.51(+2.35%) | |
Jun 14, 2018 | 22.40 | 22.64 | 21.43 | 21.71 | 87,746 | -0.75(-3.34%) |
Jun 13, 2018 | 21.86 | 22.94 | 21.86 | 22.46 | 128,407 | +0.63(+2.89%) |
Jun 12, 2018 | 21.71 | 22.08 | 21.64 | 21.83 | 94,519 | +0.09(+0.41%) |
Jun 11, 2018 | 21.77 | 22.17 | 21.42 | 21.74 | 96,273 | -0.03(-0.14%) |
Jun 08, 2018 | 21.82 | 22.31 | 21.24 | 21.77 | 200,269 | -0.08(-0.37%) |
Jun 07, 2018 | 21.68 | 22.17 | 20.76 | 21.85 | 153,786 | +0.27(+1.25%) |
Jun 06, 2018 | 21.58 | 286,714 | +0.21(+0.98%) | |||
Jun 05, 2018 | 20.74 | 21.48 | 20.62 | 21.37 | 135,229 | +0.57(+2.74%) |
Jun 04, 2018 | 20.88 | 21.79 | 20.51 | 20.80 | 214,002 | -0.02(-0.10%) |
Jun 01, 2018 | 20.46 | 20.91 | 20.08 | 20.82 | 111,558 | +0.40(+1.96%) |
May 31, 2018 | 21.19 | 22.00 | 20.25 | 20.42 | 89,335 | -0.89(-4.18%) |
May 30, 2018 | 20.93 | 21.71 | 20.58 | 21.31 | 121,465 | +0.37(+1.77%) |
May 29, 2018 | 19.93 | 21.15 | 19.25 | 20.94 | 99,010 | +0.92(+4.60%) |
May 25, 2018 | 20.02 | 20.02 | 20.02 | 0 | +0.15(+0.75%) | |
May 24, 2018 | 19.81 | 20.21 | 19.08 | 19.87 | 185,881 | -0.23(-1.14%) |
May 23, 2018 | 19.27 | 20.27 | 19.13 | 20.10 | 208,043 | +0.74(+3.82%) |
May 22, 2018 | 20.20 | 21.42 | 19.24 | 19.36 | 265,864 | -0.75(-3.73%) |
May 21, 2018 | 19.51 | 20.16 | 19.14 | 20.11 | 150,493 | +0.68(+3.50%) |
May 18, 2018 | 19.31 | 19.87 | 18.87 | 19.43 | 167,347 | -0.02(-0.10%) |
May 17, 2018 | 19.60 | 19.99 | 18.86 | 19.45 | 143,473 | -0.13(-0.66%) |
May 16, 2018 | 18.93 | 19.61 | 18.29 | 19.58 | 125,982 | +0.65(+3.43%) |
May 15, 2018 | 18.83 | 19.68 | 18.65 | 18.93 | 119,619 | -0.01(-0.05%) |
May 14, 2018 | 20.22 | 20.47 | 18.64 | 18.94 | 293,863 | -1.29(-6.38%) |
May 11, 2018 | 19.50 | 22.57 | 18.34 | 20.23 | 536,755 | -0.06(-0.30%) |
May 10, 2018 | 20.45 | 20.85 | 19.50 | 20.29 | 270,809 | -0.15(-0.73%) |
May 09, 2018 | 19.07 | 20.70 | 18.20 | 20.44 | 320,314 | +1.49(+7.86%) |
May 08, 2018 | 15.56 | 19.09 | 15.54 | 18.95 | 512,658 | +4.24(+28.82%) |
May 07, 2018 | 14.59 | 15.05 | 14.38 | 14.71 | 62,488 | +0.27(+1.87%) |
May 04, 2018 | 14.54 | 14.98 | 14.05 | 14.44 | 51,734 | -0.15(-1.03%) |
May 03, 2018 | 15.01 | 15.01 | 14.09 | 14.59 | 79,650 | -0.49(-3.25%) |
May 02, 2018 | 14.11 | 15.15 | 13.65 | 15.08 | 194,465 | +0.97(+6.87%) |
May 01, 2018 | 13.95 | 14.15 | 13.43 | 14.11 | 73,877 | +0.09(+0.64%) |
Apr 30, 2018 | 13.46 | 14.09 | 13.12 | 14.02 | 132,209 | +0.61(+4.55%) |
Apr 27, 2018 | 13.59 | 13.90 | 13.35 | 13.41 | 76,844 | -0.15(-1.11%) |
Apr 26, 2018 | 13.62 | 14.38 | 13.18 | 13.56 | 98,950 | +0.02(+0.15%) |
Apr 25, 2018 | 13.58 | 14.42 | 13.10 | 13.54 | 94,785 | -0.06(-0.44%) |
Apr 24, 2018 | 14.08 | 14.08 | 13.37 | 13.60 | 78,596 | -0.71(-4.96%) |
Apr 23, 2018 | 13.55 | 14.32 | 13.55 | 14.31 | 65,666 | +0.78(+5.76%) |
Apr 20, 2018 | 13.93 | 13.93 | 13.19 | 13.53 | 142,680 | -0.51(-3.63%) |
Apr 19, 2018 | 14.16 | 14.62 | 13.91 | 14.04 | 59,672 | -0.15(-1.06%) |
Apr 18, 2018 | 14.18 | 14.68 | 14.05 | 14.19 | 56,226 | +0.07(+0.50%) |
Apr 17, 2018 | 14.61 | 14.86 | 14.03 | 14.12 | 130,174 | -0.32(-2.22%) |
Apr 16, 2018 | 14.32 | 14.63 | 13.95 | 14.44 | 108,856 | +0.22(+1.55%) |
Apr 13, 2018 | 14.34 | 14.58 | 13.98 | 14.22 | 114,431 | -0.04(-0.28%) |
Apr 12, 2018 | 14.66 | 15.03 | 14.19 | 14.26 | 64,677 | -0.32(-2.19%) |
Apr 11, 2018 | 14.55 | 14.92 | 14.51 | 14.58 | 24,839 | +0.08(+0.55%) |
Apr 10, 2018 | 14.73 | 15.49 | 14.50 | 14.50 | 91,120 | -0.07(-0.48%) |
Apr 09, 2018 | 14.69 | 15.41 | 14.29 | 14.57 | 81,527 | -0.01(-0.07%) |
Apr 06, 2018 | 14.47 | 15.57 | 14.43 | 14.58 | 54,497 | -0.01(-0.07%) |
Apr 05, 2018 | 14.24 | 14.96 | 14.18 | 14.59 | 159,273 | +0.45(+3.18%) |
Apr 04, 2018 | 14.39 | 14.54 | 13.90 | 14.14 | 142,111 | -0.50(-3.42%) |
Apr 03, 2018 | 14.38 | 15.16 | 13.55 | 14.64 | 203,765 | +0.44(+3.10%) |
Apr 02, 2018 | 14.58 | 14.64 | 13.82 | 14.20 | 105,611 | -0.43(-2.94%) |
Mar 29, 2018 | 14.63 | 14.63 | 14.63 | 0 | -0.16(-1.08%) | |
Mar 28, 2018 | 14.86 | 15.43 | 14.10 | 14.79 | 214,706 | -0.19(-1.27%) |
Mar 27, 2018 | 16.07 | 16.18 | 14.62 | 14.98 | 160,433 | -1.14(-7.07%) |
Mar 26, 2018 | 16.77 | 16.78 | 15.02 | 16.12 | 205,902 | -0.40(-2.42%) |
Mar 23, 2018 | 16.40 | 17.00 | 16.33 | 16.52 | 117,371 | +0.24(+1.47%) |
Mar 22, 2018 | 16.54 | 16.86 | 16.23 | 16.28 | 86,158 | -0.39(-2.34%) |
Mar 21, 2018 | 16.64 | 16.98 | 16.52 | 16.67 | 161,519 | +0.07(+0.42%) |
Mar 20, 2018 | 16.97 | 16.97 | 16.12 | 16.60 | 163,404 | +0.03(+0.18%) |
Mar 19, 2018 | 16.33 | 16.88 | 16.25 | 16.57 | 226,383 | +0.14(+0.85%) |
Mar 16, 2018 | 16.50 | 16.80 | 16.25 | 16.43 | 777,632 | -0.24(-1.44%) |
Mar 15, 2018 | 16.79 | 17.09 | 16.25 | 16.67 | 170,533 | -0.13(-0.77%) |
Mar 14, 2018 | 16.55 | 17.20 | 16.55 | 16.80 | 146,621 | +0.30(+1.82%) |
Mar 13, 2018 | 17.53 | 17.85 | 16.50 | 16.50 | 162,443 | -0.98(-5.61%) |
Mar 12, 2018 | 17.60 | 17.92 | 17.20 | 17.48 | 145,281 | -0.20(-1.13%) |
Mar 09, 2018 | 17.77 | 17.99 | 17.11 | 17.68 | 157,053 | +0.15(+0.86%) |
Mar 08, 2018 | 16.99 | 17.65 | 16.87 | 17.53 | 74,109 | +0.73(+4.35%) |
Mar 07, 2018 | 16.82 | 17.29 | 16.67 | 16.80 | 100,477 | -0.05(-0.30%) |
Mar 06, 2018 | 16.92 | 17.49 | 16.70 | 16.85 | 207,476 | +0.05(+0.30%) |
Mar 05, 2018 | 17.39 | 18.35 | 16.70 | 16.80 | 146,608 | -0.50(-2.89%) |
Mar 02, 2018 | 17.53 | 17.77 | 16.12 | 17.30 | 151,414 | -0.46(-2.59%) |
Mar 01, 2018 | 18.15 | 18.30 | 17.55 | 17.76 | 135,197 | -0.43(-2.36%) |
Feb 28, 2018 | 18.10 | 18.96 | 17.90 | 18.19 | 130,335 | +0.32(+1.79%) |
Feb 27, 2018 | 17.94 | 18.71 | 17.86 | 17.87 | 83,091 | -0.26(-1.43%) |
Feb 26, 2018 | 18.51 | 20.99 | 17.85 | 18.13 | 409,964 | -0.69(-3.67%) |
Feb 23, 2018 | 17.44 | 18.97 | 17.03 | 18.82 | 107,293 | +1.23(+6.99%) |
Feb 22, 2018 | 17.46 | 18.42 | 17.11 | 17.59 | 129,142 | +0.17(+0.98%) |
Feb 21, 2018 | 18.40 | 18.93 | 17.30 | 17.42 | 104,732 | -1.10(-5.94%) |
Feb 20, 2018 | 18.74 | 19.00 | 18.35 | 18.52 | 109,057 | +0.02(+0.11%) |
Feb 16, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.97(+5.53%) | |
Feb 15, 2018 | 17.85 | 18.46 | 16.60 | 17.53 | 259,661 | -0.50(-2.77%) |
Feb 14, 2018 | 18.00 | 19.30 | 17.86 | 18.03 | 395,196 | +0.23(+1.29%) |
Feb 13, 2018 | 15.53 | 19.41 | 15.53 | 17.80 | 595,366 | +2.25(+14.47%) |
Feb 12, 2018 | 14.09 | 16.79 | 14.01 | 15.55 | 580,299 | +2.18(+16.31%) |