Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.65 | 18.65 | 18.17 | 18.17 | 924 | -0.07(-0.38%) |
Jul 30, 2018 | 18.36 | 18.80 | 18.24 | 18.24 | 1,643 | -0.10(-0.55%) |
Jul 27, 2018 | 18.75 | 18.75 | 18.28 | 18.34 | 2,600 | -0.64(-3.37%) |
Jul 26, 2018 | 19.00 | 19.00 | 18.98 | 18.98 | 739 | +0.14(+0.74%) |
Jul 25, 2018 | 18.00 | 18.84 | 18.00 | 18.84 | 2,995 | +0.01(+0.05%) |
Jul 24, 2018 | 17.98 | 18.87 | 17.50 | 18.83 | 3,319 | +0.84(+4.67%) |
Jul 23, 2018 | 17.24 | 18.10 | 17.21 | 17.99 | 2,727 | +0.74(+4.29%) |
Jul 20, 2018 | 17.63 | 17.63 | 17.25 | 17.25 | 2,628 | -0.25(-1.43%) |
Jul 19, 2018 | 17.50 | 17.66 | 16.86 | 17.50 | 2,030 | +0.01(+0.06%) |
Jul 18, 2018 | 17.38 | 17.50 | 16.76 | 17.49 | 1,747 | +0.24(+1.39%) |
Jul 17, 2018 | 16.75 | 17.25 | 16.00 | 17.25 | 8,844 | +0.31(+1.83%) |
Jul 16, 2018 | 16.92 | 16.94 | 16.05 | 16.94 | 1,343 | +0.20(+1.19%) |
Jul 13, 2018 | 16.15 | 16.78 | 15.50 | 16.74 | 10,622 | +0.29(+1.76%) |
Jul 12, 2018 | 16.92 | 16.92 | 16.02 | 16.45 | 3,267 | -0.35(-2.08%) |
Jul 11, 2018 | 16.94 | 16.96 | 16.15 | 16.80 | 2,653 | -0.16(-0.94%) |
Jul 10, 2018 | 17.50 | 17.50 | 16.51 | 16.96 | 1,243 | -0.54(-3.09%) |
Jul 09, 2018 | 18.02 | 18.02 | 17.49 | 17.50 | 1,353 | -0.39(-2.18%) |
Jul 06, 2018 | 17.27 | 17.89 | 16.69 | 17.89 | 2,603 | +0.40(+2.29%) |
Jul 05, 2018 | 16.40 | 17.50 | 16.21 | 17.49 | 5,449 | +1.20(+7.37%) |
Jul 03, 2018 | 16.29 | 16.29 | 16.29 | 0 | -0.65(-3.84%) | |
Jul 02, 2018 | 15.93 | 16.95 | 15.27 | 16.94 | 3,783 | +1.13(+7.15%) |
Jun 29, 2018 | 15.13 | 15.81 | 10,807 | -1.18(-6.95%) | ||
Jun 28, 2018 | 15.94 | 17.00 | 15.45 | 16.99 | 6,398 | +0.93(+5.79%) |
Jun 27, 2018 | 15.92 | 16.08 | 15.39 | 16.06 | 4,090 | +0.26(+1.65%) |
Jun 26, 2018 | 15.46 | 15.80 | 15.29 | 15.80 | 6,689 | +0.28(+1.80%) |
Jun 25, 2018 | 15.17 | 15.74 | 14.32 | 15.52 | 13,464 | +0.02(+0.13%) |
Jun 22, 2018 | 14.04 | 15.75 | 13.79 | 15.50 | 172,873 | +1.44(+10.24%) |
Jun 21, 2018 | 14.90 | 14.90 | 13.74 | 14.06 | 7,669 | -0.44(-3.03%) |
Jun 20, 2018 | 14.32 | 14.73 | 14.15 | 14.50 | 13,211 | +0.23(+1.61%) |
Jun 19, 2018 | 14.82 | 14.88 | 13.87 | 14.27 | 16,288 | -0.55(-3.71%) |
Jun 18, 2018 | 13.97 | 14.82 | 13.93 | 14.82 | 9,125 | +0.72(+5.11%) |
Jun 15, 2018 | 14.86 | 13.99 | 14.10 | 12,473 | +0.11(+0.77%) | |
Jun 14, 2018 | 12.62 | 14.06 | 12.62 | 13.99 | 17,001 | +1.73(+14.13%) |
Jun 13, 2018 | 13.86 | 13.86 | 12.26 | 12.26 | 4,569 | -1.36(-9.99%) |
Jun 12, 2018 | 13.85 | 14.01 | 13.35 | 13.62 | 4,238 | -0.42(-2.99%) |
Jun 11, 2018 | 14.10 | 14.17 | 13.50 | 14.04 | 10,238 | -0.01(-0.07%) |
Jun 08, 2018 | 13.07 | 14.41 | 13.07 | 14.05 | 14,381 | +0.35(+2.55%) |
Jun 07, 2018 | 13.80 | 13.80 | 13.31 | 13.70 | 3,392 | -0.31(-2.21%) |
Jun 06, 2018 | 14.35 | 14.01 | 14.01 | 2,979 | +0.01(+0.07%) | |
Jun 05, 2018 | 14.35 | 14.35 | 13.93 | 14.00 | 3,416 | -0.78(-5.28%) |
Jun 04, 2018 | 14.60 | 14.90 | 14.30 | 14.78 | 8,294 | +0.25(+1.72%) |
Jun 01, 2018 | 14.62 | 14.62 | 13.67 | 14.53 | 10,150 | -0.04(-0.27%) |
May 31, 2018 | 13.53 | 14.71 | 13.53 | 14.57 | 1,477 | +0.89(+6.51%) |
May 30, 2018 | 13.68 | 13.68 | 13.68 | 13.68 | 593 | -0.01(-0.07%) |
May 29, 2018 | 13.83 | 13.83 | 13.69 | 13.69 | 1,608 | +0.12(+0.88%) |
May 25, 2018 | 13.57 | 13.57 | 13.57 | 0 | -0.45(-3.18%) | |
May 24, 2018 | 14.74 | 14.86 | 14.01 | 14.02 | 3,614 | -0.58(-4.01%) |
May 23, 2018 | 14.54 | 14.82 | 13.76 | 14.60 | 1,147 | +0.56(+3.99%) |
May 22, 2018 | 15.35 | 15.35 | 13.96 | 14.04 | 4,225 | -0.82(-5.52%) |
May 21, 2018 | 14.10 | 15.14 | 14.10 | 14.86 | 5,694 | +1.11(+8.07%) |
May 18, 2018 | 15.25 | 15.25 | 13.75 | 13.75 | 4,817 | -0.51(-3.58%) |
May 17, 2018 | 16.59 | 16.59 | 14.25 | 14.26 | 18,641 | -2.25(-13.63%) |
May 16, 2018 | 17.61 | 18.05 | 15.52 | 16.51 | 13,933 | -1.09(-6.22%) |
May 15, 2018 | 17.15 | 18.82 | 17.00 | 17.61 | 43,172 | +0.11(+0.60%) |
May 14, 2018 | 18.80 | 19.40 | 17.05 | 17.50 | 15,102 | -1.29(-6.87%) |
May 11, 2018 | 18.49 | 18.79 | 18.03 | 18.79 | 4,249 | +0.45(+2.48%) |
May 10, 2018 | 18.46 | 19.28 | 18.34 | 18.34 | 11,207 | -0.06(-0.35%) |
May 09, 2018 | 17.40 | 18.40 | 17.40 | 18.40 | 7,787 | +0.38(+2.14%) |
May 08, 2018 | 18.30 | 18.30 | 17.60 | 18.02 | 6,420 | -0.38(-2.04%) |
May 07, 2018 | 17.50 | 18.39 | 17.25 | 18.39 | 4,587 | +0.24(+1.32%) |
May 04, 2018 | 17.95 | 19.17 | 17.40 | 18.15 | 24,769 | +0.25(+1.40%) |
May 03, 2018 | 18.70 | 19.67 | 17.52 | 17.90 | 11,364 | -1.10(-5.79%) |
May 02, 2018 | 18.75 | 19.25 | 18.05 | 19.00 | 4,872 | +0.25(+1.33%) |