Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.49 | 19.89 | 19.40 | 19.69 | 880,974 | +0.31(+1.62%) |
Jul 30, 2018 | 18.86 | 19.43 | 18.80 | 19.37 | 599,948 | +0.57(+3.04%) |
Jul 27, 2018 | 18.77 | 18.83 | 18.37 | 18.80 | 520,918 | +0.09(+0.46%) |
Jul 26, 2018 | 18.63 | 19.06 | 18.54 | 18.72 | 570,022 | +0.11(+0.61%) |
Jul 25, 2018 | 18.52 | 18.60 | 18.23 | 18.60 | 272,627 | +0.09(+0.46%) |
Jul 24, 2018 | 18.49 | 18.72 | 18.43 | 18.52 | 520,828 | +0.14(+0.78%) |
Jul 23, 2018 | 18.00 | 18.43 | 17.97 | 18.37 | 456,262 | +0.40(+2.23%) |
Jul 20, 2018 | 18.09 | 18.09 | 17.94 | 17.97 | 310,878 | -0.11(-0.63%) |
Jul 19, 2018 | 17.89 | 18.19 | 17.80 | 18.09 | 493,320 | +0.09(+0.48%) |
Jul 18, 2018 | 17.74 | 18.06 | 17.66 | 18.00 | 443,062 | +0.23(+1.29%) |
Jul 17, 2018 | 17.77 | 17.89 | 17.66 | 17.77 | 273,468 | +0.00(+0.00%) |
Jul 16, 2018 | 17.57 | 17.80 | 17.50 | 17.77 | 370,210 | +0.23(+1.30%) |
Jul 13, 2018 | 17.57 | 17.76 | 17.52 | 17.54 | 472,135 | -0.26(-1.44%) |
Jul 12, 2018 | 17.80 | 17.83 | 17.52 | 17.80 | 376,312 | +0.14(+0.81%) |
Jul 11, 2018 | 17.80 | 17.97 | 17.63 | 17.66 | 378,520 | -0.31(-1.75%) |
Jul 10, 2018 | 17.83 | 17.97 | 17.72 | 17.97 | 274,947 | +0.26(+1.45%) |
Jul 09, 2018 | 17.49 | 17.81 | 17.49 | 17.72 | 295,827 | +0.26(+1.47%) |
Jul 06, 2018 | 17.49 | 17.69 | 17.40 | 17.46 | 239,967 | -0.03(-0.16%) |
Jul 05, 2018 | 17.34 | 17.54 | 17.17 | 17.49 | 361,545 | +0.29(+1.66%) |
Jul 03, 2018 | 17.20 | 17.20 | 17.20 | 0 | -0.17(-0.99%) | |
Jul 02, 2018 | 17.03 | 17.37 | 17.03 | 17.37 | 338,593 | +0.14(+0.83%) |
Jun 29, 2018 | 17.14 | 17.40 | 17.12 | 17.23 | 664,117 | +0.20(+1.17%) |
Jun 28, 2018 | 16.94 | 17.17 | 16.92 | 17.03 | 539,296 | +0.06(+0.34%) |
Jun 27, 2018 | 17.32 | 17.32 | 16.89 | 16.97 | 759,964 | -0.37(-2.14%) |
Jun 26, 2018 | 18.12 | 18.34 | 17.32 | 17.34 | 655,119 | -0.91(-5.01%) |
Jun 25, 2018 | 18.17 | 18.43 | 17.97 | 18.26 | 634,564 | +0.03(+0.16%) |
Jun 22, 2018 | 18.23 | 18.37 | 18.09 | 18.23 | 1,172,144 | +0.20(+1.11%) |
Jun 21, 2018 | 18.26 | 18.32 | 17.97 | 18.03 | 345,464 | -0.26(-1.41%) |
Jun 20, 2018 | 18.52 | 18.52 | 18.23 | 18.29 | 608,027 | -0.03(-0.16%) |
Jun 19, 2018 | 18.12 | 18.34 | 17.96 | 18.32 | 585,463 | +0.03(+0.16%) |
Jun 18, 2018 | 18.32 | 18.34 | 18.14 | 18.29 | 411,446 | -0.14(-0.78%) |
Jun 15, 2018 | 18.46 | 18.23 | 18.43 | 792,105 | -0.03(-0.15%) | |
Jun 14, 2018 | 18.66 | 18.69 | 18.40 | 18.46 | 539,548 | -0.17(-0.92%) |
Jun 13, 2018 | 18.74 | 18.89 | 18.46 | 18.63 | 913,513 | -0.11(-0.61%) |
Jun 12, 2018 | 18.94 | 19.03 | 18.63 | 18.74 | 419,931 | -0.26(-1.35%) |
Jun 11, 2018 | 19.00 | 19.09 | 18.86 | 19.00 | 480,584 | +0.09(+0.45%) |
Jun 08, 2018 | 18.86 | 19.06 | 18.80 | 18.92 | 460,614 | -0.03(-0.15%) |
Jun 07, 2018 | 18.92 | 19.00 | 18.72 | 18.94 | 452,350 | +0.11(+0.61%) |
Jun 06, 2018 | 18.63 | 18.83 | 485,101 | +0.14(+0.76%) | ||
Jun 05, 2018 | 18.66 | 18.74 | 18.49 | 18.69 | 340,857 | +0.00(+0.00%) |
Jun 04, 2018 | 18.80 | 18.83 | 18.63 | 18.69 | 335,744 | -0.09(-0.46%) |
Jun 01, 2018 | 18.69 | 18.97 | 18.52 | 18.77 | 418,975 | +0.31(+1.70%) |
May 31, 2018 | 18.52 | 18.63 | 18.32 | 18.46 | 575,993 | -0.09(-0.46%) |
May 30, 2018 | 18.46 | 18.72 | 18.37 | 18.54 | 432,349 | +0.26(+1.41%) |
May 29, 2018 | 18.69 | 18.79 | 18.14 | 18.29 | 728,924 | -0.63(-3.32%) |
May 25, 2018 | 18.92 | 18.92 | 18.92 | 0 | -0.03(-0.15%) | |
May 24, 2018 | 18.97 | 18.97 | 18.66 | 18.94 | 281,638 | -0.09(-0.45%) |
May 23, 2018 | 18.72 | 19.09 | 18.72 | 19.03 | 577,261 | +0.20(+1.06%) |
May 22, 2018 | 18.89 | 18.94 | 18.77 | 18.83 | 421,651 | +0.00(+0.00%) |
May 21, 2018 | 18.80 | 18.89 | 18.77 | 18.83 | 326,064 | +0.14(+0.76%) |
May 18, 2018 | 18.74 | 18.74 | 18.54 | 18.69 | 364,471 | +0.00(+0.00%) |
May 17, 2018 | 18.57 | 18.86 | 18.57 | 18.69 | 538,006 | +0.11(+0.62%) |
May 16, 2018 | 18.37 | 18.83 | 18.37 | 18.57 | 577,139 | +0.20(+1.09%) |
May 15, 2018 | 18.49 | 18.51 | 18.26 | 18.37 | 585,199 | -0.17(-0.91%) |
May 14, 2018 | 18.63 | 18.71 | 18.37 | 18.54 | 508,424 | +0.00(+0.00%) |
May 11, 2018 | 18.68 | 18.77 | 18.40 | 18.54 | 541,092 | -0.14(-0.75%) |
May 10, 2018 | 18.68 | 19.02 | 18.60 | 18.68 | 630,552 | +0.03(+0.15%) |
May 09, 2018 | 18.63 | 18.68 | 18.23 | 18.65 | 608,164 | +0.17(+0.91%) |
May 08, 2018 | 18.46 | 18.60 | 18.39 | 18.49 | 521,308 | +0.00(+0.00%) |
May 07, 2018 | 18.32 | 18.54 | 18.26 | 18.49 | 536,571 | +0.31(+1.70%) |
May 04, 2018 | 17.73 | 18.35 | 17.64 | 18.18 | 677,835 | +0.31(+1.73%) |
May 03, 2018 | 17.84 | 17.98 | 17.53 | 17.87 | 790,494 | -0.14(-0.78%) |
May 02, 2018 | 18.09 | 18.29 | 17.81 | 18.01 | 848,547 | +0.03(+0.16%) |