Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.87 | 19.11 | 18.48 | 18.96 | 184,925 | +0.00(+0.00%) |
Jul 30, 2018 | 19.06 | 19.18 | 18.85 | 18.96 | 140,474 | -0.14(-0.75%) |
Jul 27, 2018 | 19.74 | 19.74 | 19.02 | 19.10 | 183,517 | -0.69(-3.48%) |
Jul 26, 2018 | 19.27 | 20.07 | 19.27 | 19.79 | 270,637 | +0.59(+3.05%) |
Jul 25, 2018 | 19.29 | 18.93 | 19.20 | 179,408 | +0.12(+0.62%) | |
Jul 24, 2018 | 19.79 | 19.80 | 19.03 | 19.08 | 369,475 | -0.59(-3.02%) |
Jul 23, 2018 | 19.78 | 19.90 | 19.61 | 19.68 | 81,191 | -0.15(-0.76%) |
Jul 20, 2018 | 20.22 | 19.81 | 19.83 | 92,661 | -0.24(-1.18%) | |
Jul 19, 2018 | 20.00 | 20.29 | 19.97 | 20.07 | 182,231 | +0.01(+0.04%) |
Jul 18, 2018 | 20.67 | 20.70 | 19.99 | 20.06 | 175,212 | -0.66(-3.17%) |
Jul 17, 2018 | 20.58 | 20.90 | 20.58 | 20.71 | 114,200 | +0.13(+0.61%) |
Jul 16, 2018 | 20.57 | 20.65 | 20.36 | 20.59 | 126,487 | +0.02(+0.12%) |
Jul 13, 2018 | 20.44 | 20.79 | 20.42 | 20.56 | 145,748 | +0.09(+0.42%) |
Jul 12, 2018 | 20.65 | 20.43 | 20.48 | 163,655 | -0.17(-0.84%) | |
Jul 11, 2018 | 20.59 | 20.82 | 20.42 | 20.65 | 193,824 | +0.02(+0.12%) |
Jul 10, 2018 | 20.76 | 20.91 | 20.42 | 20.63 | 138,858 | -0.08(-0.38%) |
Jul 09, 2018 | 20.97 | 20.97 | 20.63 | 20.71 | 152,114 | -0.25(-1.21%) |
Jul 06, 2018 | 20.56 | 20.97 | 20.43 | 20.96 | 217,661 | +0.41(+2.00%) |
Jul 05, 2018 | 20.48 | 20.63 | 20.18 | 20.55 | 183,795 | +0.15(+0.74%) |
Jul 03, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.06(-0.27%) | |
Jul 02, 2018 | 20.15 | 20.45 | 19.91 | 20.45 | 197,710 | +0.26(+1.29%) |
Jun 29, 2018 | 20.31 | 20.33 | 19.88 | 20.19 | 323,526 | -0.13(-0.62%) |
Jun 28, 2018 | 20.21 | 20.44 | 20.07 | 20.32 | 295,813 | +0.06(+0.31%) |
Jun 27, 2018 | 20.28 | 20.50 | 20.16 | 20.25 | 350,318 | -0.06(-0.31%) |
Jun 26, 2018 | 20.10 | 20.33 | 19.70 | 20.32 | 414,480 | +0.19(+0.94%) |
Jun 25, 2018 | 19.53 | 20.24 | 19.53 | 20.13 | 596,049 | +0.59(+3.00%) |
Jun 22, 2018 | 19.91 | 20.17 | 19.20 | 19.54 | 1,367,481 | -0.24(-1.20%) |
Jun 21, 2018 | 20.18 | 20.37 | 19.76 | 19.78 | 433,888 | -0.31(-1.54%) |
Jun 20, 2018 | 20.60 | 20.63 | 20.03 | 20.09 | 324,964 | -0.40(-1.93%) |
Jun 19, 2018 | 20.41 | 20.56 | 20.07 | 20.48 | 238,116 | +0.02(+0.12%) |
Jun 18, 2018 | 20.58 | 20.60 | 20.10 | 20.46 | 233,485 | -0.27(-1.30%) |
Jun 15, 2018 | 20.94 | 20.20 | 20.73 | 617,995 | +0.22(+1.08%) | |
Jun 14, 2018 | 19.98 | 20.52 | 19.84 | 20.51 | 433,885 | +0.75(+3.80%) |
Jun 13, 2018 | 19.80 | 20.28 | 18.95 | 19.76 | 214,018 | -0.05(-0.24%) |
Jun 12, 2018 | 19.84 | 20.22 | 19.47 | 19.80 | 238,645 | +0.02(+0.08%) |
Jun 11, 2018 | 19.74 | 20.21 | 19.65 | 19.79 | 368,681 | +0.00(+0.00%) |
Jun 08, 2018 | 19.79 | 20.20 | 19.65 | 19.79 | 231,483 | -0.06(-0.32%) |
Jun 07, 2018 | 20.42 | 20.46 | 20.04 | 19.85 | 458,351 | -0.47(-2.32%) |
Jun 06, 2018 | 21.11 | 21.11 | 20.18 | 20.32 | 373,163 | -0.77(-3.65%) |
Jun 05, 2018 | 20.82 | 21.11 | 20.53 | 21.09 | 447,657 | +0.14(+0.67%) |
Jun 04, 2018 | 20.52 | 21.20 | 20.52 | 20.95 | 679,167 | +0.56(+2.73%) |
Jun 01, 2018 | 19.49 | 20.49 | 19.43 | 20.39 | 685,390 | +0.94(+4.85%) |
May 31, 2018 | 18.08 | 19.61 | 17.72 | 19.45 | 1,199,091 | +1.45(+8.03%) |
May 30, 2018 | 15.71 | 18.49 | 15.39 | 18.00 | 2,075,142 | +3.17(+21.40%) |
May 29, 2018 | 15.12 | 15.12 | 14.59 | 14.83 | 532,360 | -0.29(-1.92%) |
May 25, 2018 | 15.12 | 15.12 | 15.12 | 0 | +0.46(+3.16%) | |
May 24, 2018 | 14.49 | 14.84 | 14.30 | 14.66 | 343,418 | +0.19(+1.30%) |
May 23, 2018 | 14.81 | 14.92 | 14.23 | 14.47 | 382,880 | -0.33(-2.23%) |
May 22, 2018 | 14.49 | 15.04 | 14.49 | 14.80 | 324,604 | +0.27(+1.84%) |
May 21, 2018 | 14.25 | 14.76 | 14.23 | 14.53 | 208,409 | +0.25(+1.76%) |
May 18, 2018 | 14.23 | 14.31 | 14.01 | 14.28 | 221,477 | +0.11(+0.78%) |
May 17, 2018 | 14.05 | 14.30 | 14.05 | 14.17 | 266,325 | +0.14(+1.01%) |
May 16, 2018 | 13.94 | 14.12 | 13.94 | 14.03 | 378,493 | +0.16(+1.13%) |
May 15, 2018 | 13.83 | 14.18 | 13.62 | 13.87 | 249,842 | +0.00(+0.00%) |
May 14, 2018 | 13.72 | 14.16 | 13.72 | 13.87 | 262,530 | +0.16(+1.15%) |
May 11, 2018 | 13.72 | 14.05 | 13.61 | 13.72 | 203,059 | +0.03(+0.23%) |
May 10, 2018 | 13.71 | 13.92 | 13.62 | 13.68 | 214,713 | +0.02(+0.17%) |
May 09, 2018 | 13.51 | 13.80 | 13.41 | 13.66 | 182,737 | +0.14(+1.05%) |
May 08, 2018 | 13.57 | 13.70 | 13.28 | 13.52 | 220,579 | -0.05(-0.35%) |
May 07, 2018 | 13.64 | 13.64 | 13.45 | 13.57 | 305,672 | -0.06(-0.46%) |
May 04, 2018 | 13.34 | 13.83 | 13.28 | 13.63 | 197,645 | +0.24(+1.76%) |
May 03, 2018 | 13.63 | 13.63 | 13.30 | 13.39 | 246,672 | -0.20(-1.45%) |
May 02, 2018 | 13.79 | 13.86 | 13.57 | 13.59 | 295,697 | -0.27(-1.93%) |