Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.68 | 16.93 | 16.54 | 16.54 | 15,803 | -0.23(-1.37%) |
Jul 30, 2018 | 16.84 | 16.90 | 16.62 | 16.77 | 14,873 | +0.26(+1.57%) |
Jul 27, 2018 | 16.72 | 17.01 | 16.50 | 16.51 | 13,900 | -0.32(-1.90%) |
Jul 26, 2018 | 17.13 | 17.19 | 16.83 | 16.83 | 7,780 | -0.18(-1.06%) |
Jul 25, 2018 | 17.00 | 17.13 | 16.80 | 17.01 | 11,484 | -0.02(-0.12%) |
Jul 24, 2018 | 17.83 | 17.83 | 17.02 | 17.03 | 24,984 | -0.62(-3.51%) |
Jul 23, 2018 | 17.00 | 17.76 | 17.00 | 17.65 | 15,460 | +0.37(+2.14%) |
Jul 20, 2018 | 17.69 | 17.78 | 17.28 | 17.28 | 8,647 | -0.04(-0.23%) |
Jul 19, 2018 | 17.66 | 18.01 | 17.32 | 17.32 | 11,739 | -0.33(-1.87%) |
Jul 18, 2018 | 17.74 | 18.06 | 17.30 | 17.65 | 26,451 | -0.19(-1.07%) |
Jul 17, 2018 | 18.77 | 18.77 | 17.51 | 17.84 | 32,228 | -0.74(-3.98%) |
Jul 16, 2018 | 18.52 | 18.69 | 18.42 | 18.58 | 20,097 | +0.12(+0.65%) |
Jul 13, 2018 | 18.41 | 18.78 | 18.41 | 18.46 | 11,419 | -0.03(-0.16%) |
Jul 12, 2018 | 18.69 | 18.69 | 18.37 | 18.49 | 12,067 | -0.18(-0.96%) |
Jul 11, 2018 | 18.43 | 18.78 | 18.39 | 18.67 | 26,970 | +0.24(+1.30%) |
Jul 10, 2018 | 18.66 | 18.99 | 18.43 | 18.43 | 12,360 | -0.28(-1.50%) |
Jul 09, 2018 | 18.89 | 19.26 | 18.50 | 18.71 | 42,223 | -0.18(-0.95%) |
Jul 06, 2018 | 18.58 | 18.97 | 18.57 | 18.89 | 11,076 | +0.19(+1.02%) |
Jul 05, 2018 | 18.82 | 19.11 | 18.53 | 18.70 | 15,422 | -0.02(-0.11%) |
Jul 03, 2018 | 18.72 | 18.72 | 18.72 | 0 | -0.18(-0.95%) | |
Jul 02, 2018 | 19.28 | 19.49 | 18.89 | 18.90 | 23,164 | -0.45(-2.33%) |
Jun 29, 2018 | 18.95 | 19.40 | 18.95 | 19.35 | 15,968 | +0.12(+0.62%) |
Jun 28, 2018 | 19.06 | 19.48 | 18.85 | 19.23 | 49,143 | -0.11(-0.57%) |
Jun 27, 2018 | 19.25 | 19.50 | 18.82 | 19.34 | 42,162 | +0.17(+0.89%) |
Jun 26, 2018 | 19.24 | 19.50 | 19.01 | 19.17 | 62,035 | +0.06(+0.31%) |
Jun 25, 2018 | 18.75 | 20.10 | 18.61 | 19.11 | 62,360 | +0.86(+4.71%) |
Jun 22, 2018 | 18.98 | 18.98 | 18.25 | 18.25 | 669,109 | -0.32(-1.72%) |
Jun 21, 2018 | 18.46 | 19.10 | 18.46 | 18.57 | 48,288 | +0.21(+1.14%) |
Jun 20, 2018 | 18.56 | 18.81 | 18.34 | 18.36 | 46,655 | -0.01(-0.05%) |
Jun 19, 2018 | 19.11 | 19.15 | 18.35 | 18.37 | 27,124 | -0.80(-4.17%) |
Jun 18, 2018 | 18.61 | 19.18 | 18.37 | 19.17 | 28,742 | +0.55(+2.95%) |
Jun 15, 2018 | 18.75 | 18.37 | 18.62 | 38,969 | +0.08(+0.43%) | |
Jun 14, 2018 | 18.31 | 18.74 | 18.25 | 18.54 | 29,647 | +0.00(+0.00%) |
Jun 13, 2018 | 18.61 | 18.73 | 18.54 | 18.54 | 18,262 | -0.03(-0.16%) |
Jun 12, 2018 | 18.99 | 19.14 | 18.52 | 18.57 | 12,792 | -0.33(-1.75%) |
Jun 11, 2018 | 19.07 | 19.16 | 18.71 | 18.90 | 32,146 | +0.02(+0.11%) |
Jun 08, 2018 | 19.67 | 19.71 | 18.88 | 18.88 | 14,733 | -0.89(-4.50%) |
Jun 07, 2018 | 19.37 | 20.14 | 19.33 | 19.77 | 21,942 | +0.49(+2.54%) |
Jun 06, 2018 | 19.38 | 18.98 | 19.28 | 13,204 | +0.00(+0.00%) | |
Jun 05, 2018 | 19.09 | 19.28 | 18.86 | 19.28 | 20,624 | +0.64(+3.43%) |
Jun 04, 2018 | 19.59 | 20.00 | 18.61 | 18.64 | 24,053 | -0.81(-4.16%) |
Jun 01, 2018 | 19.05 | 19.45 | 18.91 | 19.45 | 13,346 | +0.61(+3.24%) |
May 31, 2018 | 18.94 | 19.29 | 18.77 | 18.84 | 20,797 | -0.14(-0.74%) |
May 30, 2018 | 19.65 | 20.19 | 18.51 | 18.98 | 35,224 | -0.49(-2.52%) |
May 29, 2018 | 19.31 | 19.67 | 19.25 | 19.47 | 16,007 | +0.10(+0.52%) |
May 25, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.17(+0.89%) | |
May 24, 2018 | 19.03 | 19.20 | 18.80 | 19.20 | 8,567 | +0.01(+0.05%) |
May 23, 2018 | 18.75 | 19.26 | 18.75 | 19.19 | 10,856 | +0.47(+2.51%) |
May 22, 2018 | 18.68 | 18.75 | 18.50 | 18.72 | 12,487 | +0.17(+0.92%) |
May 21, 2018 | 18.50 | 18.85 | 18.45 | 18.55 | 27,725 | -0.22(-1.17%) |
May 18, 2018 | 18.92 | 19.20 | 18.50 | 18.77 | 36,518 | -0.03(-0.16%) |
May 17, 2018 | 19.00 | 19.42 | 18.45 | 18.80 | 34,423 | -0.20(-1.05%) |
May 16, 2018 | 18.90 | 19.36 | 18.76 | 19.00 | 17,633 | +0.26(+1.39%) |
May 15, 2018 | 19.25 | 19.25 | 18.70 | 18.74 | 17,489 | -0.26(-1.37%) |
May 14, 2018 | 20.26 | 20.29 | 18.40 | 19.00 | 58,412 | -1.25(-6.17%) |
May 11, 2018 | 20.00 | 20.26 | 20.00 | 20.25 | 15,217 | +0.24(+1.20%) |
May 10, 2018 | 19.87 | 20.30 | 19.35 | 20.01 | 27,566 | +0.02(+0.10%) |
May 09, 2018 | 19.75 | 20.00 | 19.44 | 19.99 | 38,984 | +0.58(+2.99%) |
May 08, 2018 | 18.45 | 19.95 | 18.41 | 19.41 | 48,159 | +1.10(+6.01%) |
May 07, 2018 | 18.22 | 18.31 | 17.79 | 18.31 | 16,858 | +0.22(+1.22%) |
May 04, 2018 | 17.85 | 18.50 | 17.85 | 18.09 | 14,037 | +0.11(+0.61%) |
May 03, 2018 | 17.98 | 18.15 | 17.98 | 17.98 | 7,474 | +0.28(+1.58%) |
May 02, 2018 | 17.96 | 18.00 | 17.70 | 17.70 | 15,468 | -0.25(-1.39%) |