Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.45 | 19.80 | 19.25 | 19.80 | 78,916 | +0.40(+2.06%) |
Jul 30, 2018 | 19.20 | 19.50 | 18.90 | 19.40 | 66,768 | +0.20(+1.04%) |
Jul 27, 2018 | 19.35 | 19.45 | 18.73 | 19.20 | 107,900 | -0.25(-1.29%) |
Jul 26, 2018 | 19.85 | 19.88 | 19.30 | 19.45 | 47,179 | -0.35(-1.77%) |
Jul 25, 2018 | 19.70 | 19.95 | 19.65 | 19.80 | 47,758 | +0.15(+0.76%) |
Jul 24, 2018 | 19.85 | 19.90 | 19.55 | 19.65 | 48,552 | -0.20(-1.01%) |
Jul 23, 2018 | 19.55 | 19.95 | 19.50 | 19.85 | 45,310 | +0.20(+1.02%) |
Jul 20, 2018 | 19.85 | 19.45 | 19.65 | 61,669 | +0.10(+0.51%) | |
Jul 19, 2018 | 19.60 | 19.60 | 19.40 | 19.55 | 34,023 | +0.00(+0.00%) |
Jul 18, 2018 | 19.50 | 19.65 | 19.25 | 19.55 | 49,947 | -0.05(-0.26%) |
Jul 17, 2018 | 19.55 | 19.95 | 19.36 | 19.60 | 48,214 | +0.00(+0.00%) |
Jul 16, 2018 | 20.00 | 20.10 | 19.45 | 19.60 | 92,108 | -0.45(-2.24%) |
Jul 13, 2018 | 20.05 | 79,279 | -0.05(-0.25%) | |||
Jul 12, 2018 | 20.40 | 19.95 | 20.10 | 76,023 | -0.30(-1.47%) | |
Jul 11, 2018 | 20.65 | 20.65 | 20.30 | 20.40 | 41,837 | -0.20(-0.97%) |
Jul 10, 2018 | 20.80 | 20.80 | 20.50 | 20.60 | 39,504 | -0.10(-0.48%) |
Jul 09, 2018 | 21.00 | 21.00 | 20.60 | 20.70 | 30,634 | -0.20(-0.96%) |
Jul 06, 2018 | 21.00 | 21.00 | 20.80 | 20.90 | 62,739 | -0.10(-0.48%) |
Jul 05, 2018 | 20.75 | 21.00 | 20.55 | 21.00 | 63,397 | +0.20(+0.96%) |
Jul 03, 2018 | 20.80 | 20.80 | 20.80 | 0 | +0.15(+0.73%) | |
Jul 02, 2018 | 20.55 | 20.85 | 20.50 | 20.65 | 54,783 | +0.00(+0.00%) |
Jun 29, 2018 | 20.20 | 20.75 | 20.00 | 20.65 | 133,124 | +0.40(+1.98%) |
Jun 28, 2018 | 20.05 | 20.30 | 20.05 | 20.25 | 77,152 | +0.15(+0.75%) |
Jun 27, 2018 | 20.55 | 20.65 | 20.10 | 20.10 | 51,401 | -0.45(-2.19%) |
Jun 26, 2018 | 20.30 | 20.60 | 20.20 | 20.55 | 71,907 | +0.30(+1.48%) |
Jun 25, 2018 | 20.00 | 20.30 | 19.90 | 20.25 | 121,431 | +0.15(+0.75%) |
Jun 22, 2018 | 20.00 | 20.20 | 19.95 | 20.10 | 205,082 | +0.10(+0.50%) |
Jun 21, 2018 | 19.95 | 20.02 | 19.88 | 20.00 | 231,916 | -0.05(-0.25%) |
Jun 20, 2018 | 20.05 | 20.25 | 19.85 | 20.05 | 169,334 | +0.05(+0.25%) |
Jun 19, 2018 | 20.80 | 20.80 | 20.00 | 20.00 | 105,891 | -0.85(-4.08%) |
Jun 18, 2018 | 20.45 | 20.88 | 20.35 | 20.85 | 126,872 | +0.10(+0.48%) |
Jun 15, 2018 | 19.90 | 19.90 | 20.75 | 300,938 | +0.85(+4.27%) | |
Jun 14, 2018 | 19.85 | 19.95 | 19.73 | 19.90 | 105,256 | +0.10(+0.51%) |
Jun 13, 2018 | 19.65 | 19.90 | 19.49 | 19.80 | 109,599 | +0.20(+1.02%) |
Jun 12, 2018 | 19.65 | 19.90 | 19.50 | 19.60 | 130,143 | +0.00(+0.00%) |
Jun 11, 2018 | 19.75 | 19.85 | 19.50 | 19.60 | 107,236 | -0.10(-0.51%) |
Jun 08, 2018 | 19.75 | 19.95 | 19.70 | 19.70 | 77,309 | -0.05(-0.25%) |
Jun 07, 2018 | 19.70 | 19.90 | 19.47 | 19.75 | 76,212 | +0.10(+0.51%) |
Jun 06, 2018 | 19.55 | 19.80 | 19.45 | 19.65 | 68,531 | +0.15(+0.77%) |
Jun 05, 2018 | 19.60 | 19.75 | 19.35 | 19.50 | 64,402 | -0.05(-0.26%) |
Jun 04, 2018 | 19.60 | 19.75 | 19.45 | 19.55 | 77,062 | -0.05(-0.26%) |
Jun 01, 2018 | 19.75 | 19.80 | 19.55 | 19.60 | 24,976 | -0.05(-0.25%) |
May 31, 2018 | 19.75 | 19.85 | 19.40 | 19.65 | 38,191 | -0.20(-1.01%) |
May 30, 2018 | 19.80 | 19.95 | 19.65 | 19.85 | 94,125 | +0.10(+0.51%) |
May 29, 2018 | 19.30 | 19.90 | 19.30 | 19.75 | 71,976 | +0.40(+2.07%) |
May 25, 2018 | 19.35 | 19.35 | 19.35 | 0 | -0.25(-1.28%) | |
May 24, 2018 | 19.35 | 19.75 | 19.15 | 19.60 | 86,500 | +0.20(+1.03%) |
May 23, 2018 | 19.40 | 19.50 | 19.35 | 19.40 | 58,340 | +0.00(+0.00%) |
May 22, 2018 | 19.50 | 19.50 | 19.15 | 19.40 | 67,471 | -0.05(-0.26%) |
May 21, 2018 | 19.40 | 19.50 | 19.20 | 19.45 | 86,765 | +0.20(+1.04%) |
May 18, 2018 | 19.00 | 19.45 | 18.95 | 19.25 | 81,175 | +0.30(+1.58%) |
May 17, 2018 | 18.80 | 19.05 | 18.75 | 18.95 | 70,928 | +0.20(+1.07%) |
May 16, 2018 | 18.65 | 18.90 | 18.65 | 18.75 | 49,415 | +0.15(+0.81%) |
May 15, 2018 | 18.45 | 18.80 | 18.40 | 18.60 | 42,943 | +0.15(+0.81%) |
May 14, 2018 | 18.40 | 18.75 | 18.35 | 18.45 | 60,471 | +0.10(+0.54%) |
May 11, 2018 | 18.75 | 18.90 | 18.10 | 18.35 | 147,074 | -0.75(-3.93%) |
May 10, 2018 | 20.00 | 20.00 | 18.95 | 19.10 | 132,506 | -0.30(-1.55%) |
May 09, 2018 | 19.25 | 19.40 | 19.10 | 19.40 | 89,172 | +0.15(+0.78%) |
May 08, 2018 | 19.10 | 19.35 | 18.90 | 19.25 | 35,173 | +0.15(+0.79%) |
May 07, 2018 | 18.85 | 19.15 | 18.75 | 19.10 | 47,267 | +0.30(+1.60%) |
May 04, 2018 | 18.60 | 18.95 | 18.60 | 18.80 | 49,631 | +0.15(+0.80%) |
May 03, 2018 | 18.80 | 19.00 | 18.55 | 18.65 | 37,101 | -0.20(-1.06%) |
May 02, 2018 | 19.00 | 19.05 | 18.70 | 18.85 | 51,288 | -0.35(-1.82%) |