Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.05 | 17.05 | 16.53 | 16.78 | 115,613 | -0.63(-3.61%) |
Jul 30, 2018 | 17.21 | 17.45 | 17.09 | 17.41 | 46,366 | -0.47(-2.63%) |
Jul 27, 2018 | 17.63 | 18.12 | 17.38 | 17.88 | 44,043 | +0.06(+0.33%) |
Jul 26, 2018 | 17.63 | 17.82 | 17.48 | 17.82 | 55,702 | +0.31(+1.79%) |
Jul 25, 2018 | 18.10 | 18.18 | 17.44 | 17.51 | 80,360 | -1.27(-6.74%) |
Jul 24, 2018 | 17.97 | 18.95 | 17.60 | 18.77 | 227,006 | +0.03(+0.16%) |
Jul 23, 2018 | 18.37 | 18.87 | 18.32 | 18.74 | 77,956 | -0.04(-0.21%) |
Jul 20, 2018 | 19.00 | 19.15 | 18.75 | 18.78 | 48,107 | -0.34(-1.79%) |
Jul 19, 2018 | 18.15 | 19.20 | 18.15 | 19.13 | 193,989 | +1.67(+9.55%) |
Jul 18, 2018 | 17.67 | 17.87 | 17.34 | 17.46 | 80,114 | +0.42(+2.48%) |
Jul 17, 2018 | 17.64 | 17.66 | 16.90 | 17.04 | 90,225 | +0.12(+0.70%) |
Jul 16, 2018 | 16.82 | 17.28 | 16.82 | 16.92 | 43,480 | -0.04(-0.23%) |
Jul 13, 2018 | 16.88 | 17.43 | 16.53 | 16.96 | 88,211 | +0.00(+0.00%) |
Jul 12, 2018 | 17.39 | 17.51 | 16.91 | 16.96 | 84,911 | -0.68(-3.84%) |
Jul 11, 2018 | 16.65 | 17.69 | 16.41 | 17.64 | 187,566 | +1.69(+10.58%) |
Jul 10, 2018 | 16.27 | 16.43 | 15.91 | 15.95 | 76,808 | -0.26(-1.63%) |
Jul 09, 2018 | 16.85 | 16.94 | 16.18 | 16.21 | 151,928 | -0.92(-5.38%) |
Jul 06, 2018 | 18.13 | 18.13 | 17.10 | 17.14 | 107,834 | -0.82(-4.59%) |
Jul 05, 2018 | 18.29 | 18.40 | 17.87 | 17.96 | 83,897 | -1.20(-6.25%) |
Jul 03, 2018 | 19.16 | 19.16 | 19.16 | 0 | +0.19(+0.98%) | |
Jul 02, 2018 | 18.80 | 19.26 | 18.80 | 18.97 | 24,335 | +0.34(+1.84%) |
Jun 29, 2018 | 19.38 | 19.38 | 18.55 | 18.63 | 94,535 | -1.03(-5.24%) |
Jun 28, 2018 | 20.34 | 20.59 | 19.66 | 19.66 | 27,910 | -0.77(-3.79%) |
Jun 27, 2018 | 20.02 | 20.50 | 19.60 | 20.43 | 34,583 | +0.13(+0.63%) |
Jun 26, 2018 | 20.37 | 20.67 | 20.08 | 20.30 | 55,038 | +0.61(+3.09%) |
Jun 25, 2018 | 19.99 | 20.25 | 19.63 | 19.70 | 47,352 | +0.09(+0.45%) |
Jun 22, 2018 | 20.21 | 20.45 | 19.56 | 19.61 | 56,210 | -1.30(-6.24%) |
Jun 21, 2018 | 21.05 | 21.06 | 20.43 | 20.91 | 41,664 | +0.22(+1.04%) |
Jun 20, 2018 | 20.66 | 20.96 | 20.26 | 20.70 | 39,905 | -0.59(-2.76%) |
Jun 19, 2018 | 22.36 | 22.82 | 21.11 | 21.28 | 102,746 | -0.13(-0.60%) |
Jun 18, 2018 | 21.66 | 21.94 | 21.17 | 21.41 | 92,356 | +0.30(+1.44%) |
Jun 15, 2018 | 21.29 | 20.23 | 21.11 | 59,351 | +0.87(+4.31%) | |
Jun 14, 2018 | 19.70 | 20.23 | 19.50 | 20.23 | 23,999 | +0.45(+2.28%) |
Jun 13, 2018 | 19.57 | 20.00 | 19.19 | 19.78 | 41,998 | -0.07(-0.35%) |
Jun 12, 2018 | 19.80 | 20.08 | 19.56 | 19.85 | 46,868 | +0.10(+0.50%) |
Jun 11, 2018 | 19.62 | 19.75 | 19.39 | 19.75 | 32,402 | +0.53(+2.76%) |
Jun 08, 2018 | 19.12 | 19.84 | 19.09 | 19.22 | 77,070 | +0.48(+2.56%) |
Jun 07, 2018 | 18.11 | 18.93 | 18.04 | 18.74 | 72,568 | +0.76(+4.20%) |
Jun 06, 2018 | 18.59 | 17.97 | 17.99 | 42,795 | -0.29(-1.61%) | |
Jun 05, 2018 | 18.14 | 18.36 | 18.09 | 18.28 | 41,046 | +0.43(+2.42%) |
Jun 04, 2018 | 18.05 | 18.05 | 17.71 | 17.85 | 43,508 | -0.40(-2.20%) |
Jun 01, 2018 | 18.55 | 18.64 | 18.25 | 18.25 | 43,655 | -0.74(-3.87%) |
May 31, 2018 | 18.58 | 19.22 | 18.53 | 18.99 | 74,209 | +0.61(+3.31%) |
May 30, 2018 | 19.04 | 19.29 | 18.21 | 18.38 | 45,066 | -1.37(-6.95%) |
May 29, 2018 | 19.23 | 20.06 | 19.09 | 19.75 | 90,839 | +0.98(+5.22%) |
May 25, 2018 | 18.77 | 18.77 | 18.77 | 0 | +0.43(+2.35%) | |
May 24, 2018 | 18.53 | 18.71 | 18.05 | 18.34 | 34,343 | +0.17(+0.92%) |
May 23, 2018 | 18.35 | 18.63 | 18.18 | 18.18 | 44,870 | +0.11(+0.60%) |
May 22, 2018 | 17.60 | 18.13 | 17.50 | 18.07 | 82,259 | +0.22(+1.21%) |
May 21, 2018 | 17.87 | 18.11 | 17.73 | 17.85 | 37,954 | -0.72(-3.86%) |
May 18, 2018 | 18.69 | 18.76 | 18.44 | 18.57 | 44,952 | +0.05(+0.26%) |
May 17, 2018 | 18.07 | 18.71 | 17.79 | 18.52 | 93,749 | +0.76(+4.25%) |
May 16, 2018 | 18.28 | 18.36 | 17.71 | 17.76 | 79,517 | -1.02(-5.43%) |
May 15, 2018 | 18.49 | 18.98 | 18.45 | 18.78 | 85,800 | +0.73(+4.02%) |
May 14, 2018 | 17.72 | 18.18 | 17.41 | 18.06 | 42,880 | -0.17(-0.91%) |
May 11, 2018 | 17.69 | 18.39 | 17.57 | 18.22 | 71,175 | +0.37(+2.09%) |
May 10, 2018 | 18.65 | 18.70 | 17.81 | 17.85 | 116,087 | -1.48(-7.66%) |
May 09, 2018 | 19.40 | 19.89 | 19.32 | 19.33 | 58,184 | -0.14(-0.71%) |
May 08, 2018 | 19.97 | 20.58 | 19.37 | 19.47 | 129,513 | -0.56(-2.79%) |
May 07, 2018 | 19.56 | 20.08 | 19.18 | 20.03 | 81,999 | +0.69(+3.55%) |
May 04, 2018 | 20.20 | 20.20 | 19.12 | 19.34 | 60,880 | -0.44(-2.23%) |
May 03, 2018 | 19.83 | 20.80 | 19.60 | 19.78 | 76,326 | -0.78(-3.82%) |
May 02, 2018 | 19.80 | 20.60 | 19.76 | 20.57 | 75,539 | +0.56(+2.79%) |