Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.53 | 19.90 | 19.52 | 19.85 | 334,856 | +0.32(+1.66%) |
Jul 30, 2018 | 18.91 | 19.59 | 18.91 | 19.53 | 388,485 | +0.24(+1.25%) |
Jul 27, 2018 | 19.99 | 20.01 | 19.29 | 19.29 | 249,009 | -0.61(-3.04%) |
Jul 26, 2018 | 19.95 | 20.14 | 19.87 | 19.89 | 212,478 | +0.00(+0.00%) |
Jul 25, 2018 | 20.01 | 20.03 | 19.75 | 19.89 | 496,312 | -0.13(-0.66%) |
Jul 24, 2018 | 20.03 | 20.08 | 19.94 | 20.03 | 497,870 | +0.02(+0.08%) |
Jul 23, 2018 | 20.00 | 20.15 | 19.94 | 20.01 | 391,046 | -0.05(-0.25%) |
Jul 20, 2018 | 20.29 | 20.29 | 20.00 | 20.06 | 270,200 | -0.23(-1.14%) |
Jul 19, 2018 | 19.81 | 20.33 | 19.75 | 20.29 | 440,199 | +0.49(+2.47%) |
Jul 18, 2018 | 19.87 | 19.93 | 19.62 | 19.80 | 357,426 | -0.12(-0.62%) |
Jul 17, 2018 | 20.43 | 20.44 | 19.87 | 19.93 | 418,096 | -0.46(-2.28%) |
Jul 16, 2018 | 20.71 | 20.71 | 20.37 | 20.39 | 423,328 | -0.33(-1.60%) |
Jul 13, 2018 | 20.98 | 21.08 | 20.72 | 20.72 | 413,245 | -0.23(-1.11%) |
Jul 12, 2018 | 21.01 | 21.05 | 20.77 | 20.95 | 423,199 | +0.00(+0.00%) |
Jul 11, 2018 | 20.78 | 21.01 | 20.73 | 20.95 | 844,673 | +0.12(+0.60%) |
Jul 10, 2018 | 20.79 | 20.85 | 20.71 | 20.83 | 632,631 | +0.07(+0.32%) |
Jul 09, 2018 | 20.80 | 20.82 | 20.64 | 20.76 | 649,674 | -0.02(-0.08%) |
Jul 06, 2018 | 20.40 | 20.81 | 20.40 | 20.78 | 592,835 | +0.43(+2.12%) |
Jul 05, 2018 | 20.28 | 20.37 | 20.01 | 20.35 | 623,704 | +0.17(+0.82%) |
Jul 03, 2018 | 20.18 | 20.18 | 20.18 | 0 | +0.32(+1.63%) | |
Jul 02, 2018 | 19.48 | 19.86 | 19.45 | 19.86 | 1,034,600 | +0.38(+1.96%) |
Jun 29, 2018 | 19.19 | 19.58 | 18.98 | 19.48 | 941,286 | +0.31(+1.60%) |
Jun 28, 2018 | 18.96 | 19.18 | 18.88 | 19.17 | 1,063,535 | +0.27(+1.40%) |
Jun 27, 2018 | 18.66 | 18.97 | 18.56 | 18.91 | 760,976 | +0.26(+1.38%) |
Jun 26, 2018 | 18.28 | 18.71 | 18.10 | 18.65 | 684,998 | +0.41(+2.27%) |
Jun 25, 2018 | 18.05 | 18.25 | 17.92 | 18.24 | 299,613 | +0.15(+0.82%) |
Jun 22, 2018 | 17.78 | 18.11 | 17.78 | 18.09 | 822,230 | +0.28(+1.58%) |
Jun 21, 2018 | 17.90 | 17.97 | 17.74 | 17.80 | 368,977 | -0.02(-0.14%) |
Jun 20, 2018 | 17.63 | 17.85 | 17.51 | 17.83 | 437,170 | +0.23(+1.32%) |
Jun 19, 2018 | 17.61 | 17.78 | 17.50 | 17.60 | 406,995 | -0.04(-0.24%) |
Jun 18, 2018 | 17.63 | 17.90 | 17.58 | 17.64 | 521,065 | -0.21(-1.16%) |
Jun 15, 2018 | 17.85 | 17.41 | 17.85 | 1,076,821 | +0.43(+2.47%) | |
Jun 14, 2018 | 17.34 | 17.51 | 17.27 | 17.41 | 385,943 | +0.08(+0.48%) |
Jun 13, 2018 | 17.85 | 17.90 | 17.30 | 17.33 | 438,196 | -0.48(-2.70%) |
Jun 12, 2018 | 17.88 | 18.04 | 17.81 | 17.81 | 270,898 | -0.18(-1.01%) |
Jun 11, 2018 | 18.02 | 18.17 | 17.94 | 18.00 | 254,575 | -0.05(-0.28%) |
Jun 08, 2018 | 17.90 | 18.18 | 17.90 | 18.04 | 430,587 | +0.08(+0.46%) |
Jun 07, 2018 | 17.97 | 18.11 | 17.89 | 17.96 | 354,053 | +0.03(+0.19%) |
Jun 06, 2018 | 17.84 | 17.93 | 284,486 | -0.12(-0.64%) | ||
Jun 05, 2018 | 17.76 | 18.06 | 17.76 | 18.04 | 398,454 | +0.28(+1.59%) |
Jun 04, 2018 | 17.75 | 17.80 | 17.61 | 17.76 | 472,428 | +0.10(+0.56%) |
Jun 01, 2018 | 17.79 | 17.81 | 17.54 | 17.66 | 480,125 | +0.00(+0.00%) |
May 31, 2018 | 18.09 | 18.15 | 17.66 | 17.66 | 582,091 | -0.42(-2.34%) |
May 30, 2018 | 17.82 | 18.30 | 17.82 | 18.09 | 446,865 | +0.31(+1.73%) |
May 29, 2018 | 17.60 | 18.00 | 17.52 | 17.78 | 296,534 | +0.06(+0.33%) |
May 25, 2018 | 17.72 | 17.72 | 17.72 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 17.93 | 17.93 | 17.62 | 17.70 | 295,326 | -0.25(-1.39%) |
May 23, 2018 | 17.41 | 17.95 | 17.40 | 17.95 | 418,621 | +0.52(+3.00%) |
May 22, 2018 | 17.43 | 17.63 | 17.39 | 17.43 | 367,504 | -0.01(-0.05%) |
May 21, 2018 | 17.54 | 17.54 | 17.27 | 17.44 | 414,881 | +0.02(+0.10%) |
May 18, 2018 | 17.64 | 17.64 | 17.37 | 17.42 | 433,268 | -0.14(-0.80%) |
May 17, 2018 | 17.67 | 17.85 | 17.54 | 17.56 | 316,072 | -0.07(-0.42%) |
May 16, 2018 | 17.62 | 17.86 | 17.56 | 17.64 | 428,022 | +0.00(+0.00%) |
May 15, 2018 | 18.00 | 18.00 | 17.53 | 17.64 | 449,413 | -0.49(-2.70%) |
May 14, 2018 | 18.43 | 18.56 | 18.13 | 18.13 | 299,056 | -0.36(-1.93%) |
May 11, 2018 | 18.68 | 18.77 | 18.29 | 18.48 | 448,890 | -0.24(-1.28%) |
May 10, 2018 | 18.77 | 18.95 | 18.62 | 18.72 | 629,279 | -0.11(-0.57%) |
May 09, 2018 | 19.14 | 19.20 | 18.50 | 18.83 | 655,021 | -0.38(-1.98%) |
May 08, 2018 | 19.25 | 19.37 | 19.14 | 19.21 | 244,511 | -0.07(-0.34%) |
May 07, 2018 | 19.16 | 19.40 | 19.15 | 19.28 | 251,320 | +0.15(+0.78%) |
May 04, 2018 | 18.88 | 19.28 | 18.88 | 19.13 | 203,721 | +0.20(+1.05%) |
May 03, 2018 | 18.87 | 19.04 | 18.77 | 18.93 | 356,984 | +0.03(+0.18%) |
May 02, 2018 | 19.01 | 19.08 | 18.72 | 18.90 | 259,676 | -0.16(-0.83%) |