Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.66 | 23.66 | 23.49 | 23.49 | 639 | +0.73(+3.23%) |
Jul 30, 2018 | 22.85 | 22.85 | 22.76 | 22.76 | 326 | -0.15(-0.64%) |
Jul 27, 2018 | 22.04 | 22.90 | 22.04 | 22.90 | 510 | +0.58(+2.60%) |
Jul 26, 2018 | 22.32 | 22.32 | 22.32 | 22.32 | 108 | -0.48(-2.12%) |
Jul 25, 2018 | 22.99 | 22.99 | 22.80 | 22.80 | 1,143 | +0.72(+3.24%) |
Jul 24, 2018 | 22.09 | 22.09 | 22.09 | 22.09 | 365 | -0.48(-2.12%) |
Jul 19, 2018 | 22.57 | 22.57 | 22.57 | 4 | +0.19(+0.87%) | |
Jul 18, 2018 | 22.85 | 22.85 | 22.37 | 22.37 | 642 | -0.64(-2.77%) |
Jul 17, 2018 | 23.00 | 23.17 | 22.92 | 23.01 | 779 | -0.44(-1.88%) |
Jul 16, 2018 | 25.48 | 25.48 | 23.45 | 23.45 | 885 | -0.62(-2.56%) |
Jul 13, 2018 | 23.39 | 24.09 | 23.39 | 24.07 | 1,936 | +0.60(+2.54%) |
Jul 12, 2018 | 23.50 | 23.50 | 23.34 | 23.47 | 844 | +1.04(+4.64%) |
Jul 11, 2018 | 22.35 | 22.51 | 22.35 | 22.43 | 2,030 | +0.17(+0.74%) |
Jul 10, 2018 | 22.34 | 22.34 | 22.27 | 22.27 | 829 | -1.24(-5.29%) |
Jul 05, 2018 | 23.51 | 23.51 | 23.51 | 67 | +0.07(+0.29%) | |
Jul 02, 2018 | 23.44 | 23.44 | 23.44 | 0 | -0.52(-2.16%) | |
Jun 29, 2018 | 23.96 | 23.96 | 868 | +0.78(+3.38%) | ||
Jun 28, 2018 | 23.75 | 23.75 | 23.18 | 23.18 | 768 | -0.11(-0.46%) |
Jun 27, 2018 | 22.51 | 23.36 | 22.51 | 23.28 | 2,012 | +0.71(+3.16%) |
Jun 26, 2018 | 22.57 | 22.57 | 22.57 | 22.57 | 216 | +1.01(+4.69%) |
Jun 25, 2018 | 21.56 | 21.56 | 21.56 | 21.56 | 590 | +0.48(+2.29%) |
Jun 22, 2018 | 20.68 | 21.08 | 20.68 | 21.08 | 824 | +0.77(+3.77%) |
Jun 21, 2018 | 20.61 | 20.61 | 20.31 | 20.31 | 445 | -1.42(-6.56%) |
Jun 18, 2018 | 21.74 | 21.74 | 21.74 | 19 | +0.24(+1.11%) | |
Jun 15, 2018 | 21.05 | 21.05 | 21.50 | 305 | +0.45(+2.13%) | |
Jun 14, 2018 | 20.05 | 21.47 | 20.05 | 21.05 | 2,958 | +0.38(+1.84%) |
Jun 12, 2018 | 20.67 | 20.67 | 20.67 | 140 | +0.87(+4.40%) | |
Jun 11, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 326 | +0.35(+1.81%) |
Jun 08, 2018 | 19.57 | 19.57 | 19.45 | 19.45 | 731 | -0.33(-1.68%) |
Jun 07, 2018 | 19.28 | 19.78 | 19.28 | 19.78 | 2,412 | +0.07(+0.35%) |
Jun 06, 2018 | 19.71 | 19.71 | 1,163 | -1.21(-5.80%) | ||
Jun 05, 2018 | 20.75 | 20.92 | 20.55 | 20.92 | 1,776 | +0.30(+1.43%) |
Jun 04, 2018 | 20.42 | 21.05 | 20.42 | 20.63 | 1,012 | -0.40(-1.92%) |
Jun 01, 2018 | 21.11 | 21.29 | 20.88 | 21.03 | 2,646 | -0.66(-3.04%) |
May 31, 2018 | 21.85 | 21.85 | 21.45 | 21.69 | 2,346 | +0.15(+0.71%) |
May 30, 2018 | 21.63 | 21.63 | 21.30 | 21.54 | 1,011 | -1.02(-4.50%) |
May 29, 2018 | 21.86 | 22.64 | 21.86 | 22.55 | 1,878 | +1.41(+6.65%) |
May 25, 2018 | 21.15 | 21.15 | 21.15 | 0 | -0.15(-0.72%) | |
May 24, 2018 | 21.31 | 21.63 | 21.30 | 21.30 | 2,174 | +0.60(+2.91%) |
May 23, 2018 | 20.48 | 20.71 | 20.48 | 20.70 | 1,786 | +0.56(+2.77%) |
May 22, 2018 | 20.13 | 20.14 | 19.74 | 20.14 | 914 | -0.47(-2.29%) |
May 21, 2018 | 20.69 | 20.69 | 20.61 | 20.61 | 624 | -0.71(-3.34%) |
May 18, 2018 | 21.25 | 21.33 | 21.25 | 21.33 | 280 | -0.21(-0.96%) |
May 16, 2018 | 21.53 | 21.53 | 21.53 | 4 | +0.43(+2.04%) | |
May 15, 2018 | 21.59 | 21.63 | 21.10 | 21.10 | 569 | -0.64(-2.95%) |
May 14, 2018 | 21.66 | 21.74 | 21.63 | 21.74 | 1,888 | +0.18(+0.84%) |
May 11, 2018 | 21.56 | 21.56 | 21.56 | 21.56 | 246 | +0.11(+0.51%) |
May 10, 2018 | 21.97 | 21.97 | 21.45 | 21.45 | 2,461 | -0.09(-0.42%) |
May 09, 2018 | 21.54 | 21.54 | 21.54 | 21.54 | 348 | -0.85(-3.80%) |
May 08, 2018 | 22.28 | 22.39 | 22.28 | 22.39 | 328 | -0.23(-1.01%) |
May 07, 2018 | 22.62 | 22.62 | 22.62 | 22.62 | 158 | -1.32(-5.51%) |
May 04, 2018 | 24.67 | 24.67 | 23.94 | 23.94 | 613 | +0.02(+0.08%) |
May 03, 2018 | 24.33 | 24.33 | 23.92 | 23.92 | 797 | -0.23(-0.97%) |