Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.62 | 18.16 | 17.62 | 17.98 | 401,213 | +0.43(+2.47%) |
Jul 30, 2018 | 17.64 | 17.99 | 17.53 | 17.55 | 298,512 | -0.08(-0.43%) |
Jul 27, 2018 | 17.72 | 18.06 | 17.62 | 17.62 | 218,672 | -0.16(-0.90%) |
Jul 26, 2018 | 17.79 | 18.14 | 17.49 | 17.79 | 177,461 | -0.01(-0.05%) |
Jul 25, 2018 | 17.55 | 17.87 | 17.26 | 17.79 | 254,362 | +0.25(+1.45%) |
Jul 24, 2018 | 18.21 | 18.28 | 17.51 | 17.54 | 349,691 | -0.67(-3.67%) |
Jul 23, 2018 | 18.29 | 18.29 | 18.07 | 18.21 | 129,073 | -0.16(-0.87%) |
Jul 20, 2018 | 18.14 | 18.40 | 17.74 | 18.37 | 190,737 | +0.25(+1.40%) |
Jul 19, 2018 | 18.28 | 18.43 | 18.10 | 18.11 | 248,660 | -0.28(-1.54%) |
Jul 18, 2018 | 19.07 | 19.18 | 18.38 | 18.40 | 185,330 | -0.74(-3.89%) |
Jul 17, 2018 | 19.33 | 19.54 | 19.13 | 19.14 | 193,458 | -0.33(-1.69%) |
Jul 16, 2018 | 19.37 | 19.67 | 19.20 | 19.47 | 191,661 | +0.17(+0.88%) |
Jul 13, 2018 | 19.33 | 19.70 | 19.15 | 19.30 | 227,065 | +0.09(+0.49%) |
Jul 12, 2018 | 19.23 | 19.54 | 19.10 | 19.21 | 251,141 | -0.08(-0.39%) |
Jul 11, 2018 | 19.17 | 19.43 | 18.97 | 19.28 | 236,700 | -0.02(-0.10%) |
Jul 10, 2018 | 19.20 | 19.48 | 19.08 | 19.30 | 278,792 | +0.09(+0.49%) |
Jul 09, 2018 | 19.12 | 19.50 | 18.61 | 19.21 | 247,745 | +0.04(+0.20%) |
Jul 06, 2018 | 19.27 | 18.32 | 19.17 | 413,062 | +0.72(+3.88%) | |
Jul 05, 2018 | 18.40 | 18.75 | 18.33 | 18.45 | 368,811 | +0.11(+0.62%) |
Jul 03, 2018 | 18.34 | 18.34 | 18.34 | 0 | +0.08(+0.41%) | |
Jul 02, 2018 | 17.96 | 18.28 | 17.54 | 18.27 | 307,932 | +0.25(+1.36%) |
Jun 29, 2018 | 18.39 | 18.70 | 18.01 | 18.02 | 739,920 | -0.36(-1.95%) |
Jun 28, 2018 | 18.99 | 19.09 | 17.96 | 18.38 | 810,320 | -0.74(-3.89%) |
Jun 27, 2018 | 18.73 | 19.51 | 18.73 | 19.12 | 359,254 | +0.36(+1.91%) |
Jun 26, 2018 | 18.43 | 18.86 | 18.12 | 18.77 | 164,327 | +0.35(+1.89%) |
Jun 25, 2018 | 18.46 | 18.89 | 18.36 | 18.42 | 319,124 | -0.24(-1.26%) |
Jun 22, 2018 | 18.60 | 18.74 | 18.29 | 18.65 | 5,857,484 | +0.17(+0.92%) |
Jun 21, 2018 | 19.05 | 19.21 | 18.12 | 18.48 | 475,282 | -0.58(-3.06%) |
Jun 20, 2018 | 19.86 | 19.86 | 19.00 | 19.07 | 710,992 | -0.67(-3.39%) |
Jun 19, 2018 | 19.86 | 19.96 | 19.71 | 19.74 | 270,041 | -0.29(-1.46%) |
Jun 18, 2018 | 20.17 | 20.29 | 20.17 | 20.03 | 267,796 | -0.16(-0.79%) |
Jun 15, 2018 | 20.49 | 20.12 | 20.19 | 273,124 | -0.30(-1.47%) | |
Jun 14, 2018 | 20.38 | 20.62 | 20.38 | 20.49 | 186,215 | +0.19(+0.93%) |
Jun 13, 2018 | 20.62 | 20.70 | 20.19 | 20.30 | 151,329 | -0.22(-1.06%) |
Jun 12, 2018 | 20.47 | 20.99 | 20.29 | 20.52 | 208,160 | +0.04(+0.18%) |
Jun 11, 2018 | 20.69 | 20.83 | 20.48 | 20.48 | 146,406 | -0.21(-1.00%) |
Jun 08, 2018 | 20.78 | 20.89 | 20.59 | 20.69 | 84,613 | -0.14(-0.68%) |
Jun 07, 2018 | 20.86 | 20.96 | 20.74 | 20.83 | 102,245 | +0.10(+0.50%) |
Jun 06, 2018 | 20.36 | 20.88 | 20.21 | 20.73 | 347,194 | +0.36(+1.76%) |
Jun 05, 2018 | 20.23 | 20.72 | 19.70 | 20.37 | 160,537 | +0.09(+0.47%) |
Jun 04, 2018 | 19.91 | 20.30 | 19.83 | 20.27 | 142,742 | +0.41(+2.09%) |
Jun 01, 2018 | 20.37 | 20.37 | 19.81 | 19.86 | 259,675 | -0.57(-2.77%) |
May 31, 2018 | 20.53 | 21.05 | 20.17 | 20.42 | 467,128 | -0.08(-0.37%) |
May 30, 2018 | 20.67 | 20.90 | 20.41 | 20.50 | 223,032 | -0.14(-0.69%) |
May 29, 2018 | 20.41 | 20.85 | 20.35 | 20.64 | 99,170 | +0.11(+0.55%) |
May 25, 2018 | 20.53 | 20.53 | 20.53 | 0 | -0.23(-1.09%) | |
May 24, 2018 | 21.01 | 21.01 | 20.57 | 20.75 | 102,859 | -0.16(-0.77%) |
May 23, 2018 | 20.36 | 20.95 | 20.26 | 20.91 | 372,731 | +0.46(+2.26%) |
May 22, 2018 | 20.43 | 20.57 | 20.19 | 20.45 | 144,399 | +0.09(+0.46%) |
May 21, 2018 | 20.17 | 20.49 | 19.97 | 20.36 | 165,556 | +0.26(+1.31%) |
May 18, 2018 | 19.94 | 20.17 | 19.80 | 20.09 | 146,120 | +0.13(+0.66%) |
May 17, 2018 | 19.54 | 20.14 | 19.54 | 19.96 | 199,369 | +0.42(+2.17%) |
May 16, 2018 | 19.60 | 20.13 | 19.51 | 19.54 | 198,462 | -0.04(-0.19%) |
May 15, 2018 | 20.28 | 20.28 | 19.42 | 19.58 | 211,560 | -0.88(-4.29%) |
May 14, 2018 | 20.14 | 20.58 | 20.00 | 20.45 | 118,622 | +0.24(+1.17%) |
May 11, 2018 | 20.25 | 20.54 | 20.05 | 20.22 | 200,752 | -0.04(-0.19%) |
May 10, 2018 | 20.02 | 20.43 | 18.56 | 20.25 | 112,665 | +0.20(+0.99%) |
May 09, 2018 | 19.51 | 20.76 | 19.25 | 20.06 | 193,612 | +0.48(+2.46%) |
May 08, 2018 | 19.65 | 19.76 | 19.33 | 19.58 | 133,306 | -0.08(-0.43%) |
May 07, 2018 | 19.31 | 19.92 | 19.26 | 19.66 | 148,596 | +0.36(+1.86%) |
May 04, 2018 | 18.71 | 19.37 | 18.71 | 19.30 | 94,954 | +0.58(+3.12%) |
May 03, 2018 | 18.55 | 18.77 | 18.28 | 18.72 | 180,475 | +0.13(+0.71%) |
May 02, 2018 | 17.51 | 18.64 | 17.51 | 18.59 | 222,255 | +1.03(+5.85%) |