Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.86 | 19.41 | 18.76 | 19.27 | 216,929 | +0.53(+2.83%) |
Jul 30, 2018 | 18.75 | 19.18 | 18.38 | 18.74 | 287,211 | -0.02(-0.11%) |
Jul 27, 2018 | 19.27 | 20.12 | 18.58 | 18.76 | 349,700 | -0.44(-2.29%) |
Jul 26, 2018 | 19.82 | 20.34 | 19.04 | 19.20 | 559,966 | -0.53(-2.69%) |
Jul 25, 2018 | 19.30 | 19.79 | 19.05 | 19.73 | 314,691 | +0.42(+2.18%) |
Jul 24, 2018 | 19.59 | 19.74 | 19.08 | 19.31 | 213,095 | -0.26(-1.33%) |
Jul 23, 2018 | 18.84 | 19.95 | 18.84 | 19.57 | 527,834 | +0.73(+3.87%) |
Jul 20, 2018 | 18.60 | 18.93 | 18.19 | 18.84 | 218,767 | +0.20(+1.07%) |
Jul 19, 2018 | 18.77 | 18.97 | 18.41 | 18.64 | 416,347 | -0.21(-1.11%) |
Jul 18, 2018 | 18.58 | 18.97 | 18.45 | 18.85 | 131,088 | +0.30(+1.62%) |
Jul 17, 2018 | 18.90 | 19.07 | 18.41 | 18.55 | 330,370 | -0.34(-1.80%) |
Jul 16, 2018 | 18.51 | 19.19 | 18.29 | 18.89 | 336,608 | +0.38(+2.05%) |
Jul 13, 2018 | 18.71 | 18.25 | 18.51 | 251,502 | -0.13(-0.70%) | |
Jul 12, 2018 | 17.91 | 18.66 | 17.85 | 18.64 | 205,340 | +0.76(+4.25%) |
Jul 11, 2018 | 18.12 | 18.26 | 17.68 | 17.88 | 257,654 | -0.33(-1.81%) |
Jul 10, 2018 | 18.68 | 18.69 | 18.15 | 18.21 | 327,942 | -0.49(-2.62%) |
Jul 09, 2018 | 18.92 | 18.92 | 17.91 | 18.70 | 756,846 | -0.03(-0.16%) |
Jul 06, 2018 | 19.87 | 19.87 | 18.53 | 18.73 | 728,087 | -1.24(-6.21%) |
Jul 05, 2018 | 19.80 | 20.00 | 19.04 | 19.97 | 452,744 | +0.16(+0.81%) |
Jul 03, 2018 | 19.81 | 19.81 | 19.81 | 0 | +0.30(+1.54%) | |
Jul 02, 2018 | 19.40 | 19.98 | 19.01 | 19.51 | 515,913 | +0.85(+4.56%) |
Jun 29, 2018 | 18.49 | 19.03 | 18.40 | 18.66 | 391,320 | +0.32(+1.74%) |
Jun 28, 2018 | 18.78 | 18.87 | 18.25 | 18.34 | 274,807 | -0.44(-2.34%) |
Jun 27, 2018 | 19.11 | 19.49 | 18.70 | 18.78 | 412,429 | -0.37(-1.93%) |
Jun 26, 2018 | 19.47 | 19.58 | 18.86 | 19.15 | 286,330 | -0.35(-1.79%) |
Jun 25, 2018 | 19.79 | 19.79 | 19.00 | 19.50 | 797,082 | +0.45(+2.36%) |
Jun 22, 2018 | 18.62 | 19.34 | 18.51 | 19.05 | 4,674,331 | +0.43(+2.31%) |
Jun 21, 2018 | 18.50 | 19.00 | 18.43 | 18.62 | 371,996 | +0.20(+1.09%) |
Jun 20, 2018 | 18.78 | 19.33 | 18.41 | 18.42 | 421,308 | -0.30(-1.60%) |
Jun 19, 2018 | 18.02 | 19.14 | 18.01 | 18.72 | 465,728 | -0.30(-1.58%) |
Jun 18, 2018 | 18.64 | 19.74 | 18.05 | 19.02 | 718,486 | +0.37(+1.98%) |
Jun 15, 2018 | 18.86 | 17.91 | 18.65 | 1,104,777 | +0.74(+4.13%) | |
Jun 14, 2018 | 17.58 | 17.95 | 17.45 | 17.91 | 417,991 | +0.41(+2.34%) |
Jun 13, 2018 | 16.69 | 18.00 | 16.69 | 17.50 | 826,805 | +0.74(+4.42%) |
Jun 12, 2018 | 16.70 | 16.91 | 16.59 | 16.76 | 251,068 | +0.01(+0.06%) |
Jun 11, 2018 | 16.49 | 16.84 | 16.35 | 16.75 | 286,681 | +0.26(+1.58%) |
Jun 08, 2018 | 16.33 | 16.70 | 16.33 | 16.49 | 280,706 | +0.12(+0.73%) |
Jun 07, 2018 | 17.00 | 17.00 | 16.23 | 16.37 | 274,044 | -0.41(-2.44%) |
Jun 06, 2018 | 16.80 | 16.85 | 16.62 | 16.78 | 305,909 | -0.02(-0.12%) |
Jun 05, 2018 | 16.80 | 16.94 | 16.42 | 16.80 | 405,333 | +0.00(+0.00%) |
Jun 04, 2018 | 16.25 | 16.89 | 16.23 | 16.80 | 368,147 | +0.58(+3.58%) |
Jun 01, 2018 | 16.06 | 16.25 | 15.99 | 16.22 | 135,926 | +0.20(+1.25%) |
May 31, 2018 | 16.03 | 16.20 | 15.91 | 16.02 | 470,699 | -0.09(-0.56%) |
May 30, 2018 | 16.01 | 16.45 | 15.91 | 16.11 | 277,071 | +0.06(+0.37%) |
May 29, 2018 | 16.20 | 16.23 | 15.90 | 16.05 | 250,923 | -0.16(-0.99%) |
May 25, 2018 | 16.21 | 16.21 | 16.21 | 0 | -0.39(-2.35%) | |
May 24, 2018 | 17.00 | 17.04 | 16.50 | 16.60 | 215,836 | -0.26(-1.54%) |
May 23, 2018 | 16.99 | 17.15 | 16.79 | 16.86 | 135,434 | -0.09(-0.53%) |
May 22, 2018 | 17.00 | 17.04 | 16.89 | 16.95 | 175,235 | -0.01(-0.06%) |
May 21, 2018 | 17.03 | 17.07 | 16.76 | 16.96 | 201,452 | -0.04(-0.24%) |
May 18, 2018 | 16.90 | 17.07 | 16.70 | 17.00 | 244,470 | +0.00(+0.00%) |
May 17, 2018 | 16.88 | 17.04 | 16.71 | 17.00 | 149,626 | +0.17(+1.01%) |
May 16, 2018 | 16.80 | 16.98 | 16.73 | 16.83 | 169,488 | +0.07(+0.42%) |
May 15, 2018 | 17.25 | 17.25 | 16.75 | 16.76 | 214,422 | -0.43(-2.50%) |
May 14, 2018 | 16.91 | 17.70 | 16.89 | 17.19 | 284,373 | -0.30(-1.72%) |
May 11, 2018 | 16.84 | 17.57 | 16.80 | 17.49 | 253,870 | +0.72(+4.29%) |
May 10, 2018 | 17.04 | 17.17 | 16.68 | 16.77 | 140,790 | -0.25(-1.47%) |
May 09, 2018 | 16.25 | 17.14 | 16.25 | 17.02 | 238,681 | +0.74(+4.55%) |
May 08, 2018 | 16.30 | 16.38 | 15.92 | 16.28 | 185,570 | +0.00(+0.00%) |
May 07, 2018 | 15.75 | 16.35 | 15.63 | 16.28 | 257,968 | +0.22(+1.37%) |
May 04, 2018 | 16.00 | 16.24 | 15.92 | 16.06 | 75,289 | +0.00(+0.00%) |
May 03, 2018 | 15.96 | 16.32 | 15.90 | 16.06 | 111,752 | +0.18(+1.13%) |
May 02, 2018 | 16.00 | 16.45 | 15.75 | 15.88 | 100,248 | -0.14(-0.87%) |