Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.20 | 19.61 | 16.46 | 18.00 | 11,977 | -1.50(-7.69%) |
Jul 30, 2018 | 19.61 | 19.61 | 18.05 | 19.50 | 7,011 | -0.25(-1.27%) |
Jul 27, 2018 | 20.07 | 20.34 | 19.75 | 19.75 | 1,300 | -0.46(-2.28%) |
Jul 26, 2018 | 20.18 | 20.48 | 19.77 | 20.21 | 3,974 | +0.21(+1.04%) |
Jul 25, 2018 | 20.05 | 20.47 | 20.00 | 20.00 | 4,199 | -0.18(-0.89%) |
Jul 24, 2018 | 20.21 | 20.60 | 20.00 | 20.18 | 5,765 | +0.07(+0.35%) |
Jul 23, 2018 | 20.26 | 21.25 | 20.00 | 20.11 | 5,367 | -0.14(-0.69%) |
Jul 20, 2018 | 20.35 | 19.62 | 20.25 | 9,694 | -0.10(-0.49%) | |
Jul 19, 2018 | 19.97 | 20.68 | 19.75 | 20.35 | 8,849 | +0.58(+2.93%) |
Jul 18, 2018 | 21.78 | 23.05 | 19.77 | 19.77 | 29,942 | -1.96(-9.02%) |
Jul 17, 2018 | 22.66 | 22.66 | 20.69 | 21.73 | 10,581 | -0.82(-3.61%) |
Jul 16, 2018 | 22.17 | 24.28 | 21.60 | 22.55 | 8,510 | +0.25(+1.10%) |
Jul 13, 2018 | 23.42 | 23.42 | 22.30 | 22.30 | 18,104 | -0.80(-3.46%) |
Jul 12, 2018 | 23.15 | 24.60 | 22.03 | 23.10 | 12,074 | +0.09(+0.39%) |
Jul 11, 2018 | 23.40 | 24.38 | 22.50 | 23.01 | 19,348 | -0.50(-2.13%) |
Jul 10, 2018 | 24.89 | 27.80 | 23.00 | 23.51 | 26,290 | -1.12(-4.55%) |
Jul 09, 2018 | 24.16 | 24.89 | 24.03 | 24.63 | 21,129 | +0.80(+3.36%) |
Jul 06, 2018 | 23.92 | 24.15 | 23.57 | 23.83 | 15,476 | +0.28(+1.19%) |
Jul 05, 2018 | 23.16 | 24.34 | 23.16 | 23.55 | 16,495 | +0.05(+0.21%) |
Jul 03, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 21.70 | 23.50 | 21.32 | 23.50 | 41,001 | +1.90(+8.80%) |
Jun 29, 2018 | 19.70 | 21.60 | 19.70 | 21.60 | 25,290 | +1.85(+9.37%) |
Jun 28, 2018 | 19.90 | 20.29 | 19.27 | 19.75 | 24,649 | -0.12(-0.60%) |
Jun 27, 2018 | 19.96 | 19.99 | 19.28 | 19.87 | 7,989 | +0.10(+0.51%) |
Jun 26, 2018 | 20.31 | 20.31 | 19.69 | 19.77 | 6,429 | -0.19(-0.95%) |
Jun 25, 2018 | 20.70 | 20.81 | 19.81 | 19.96 | 9,354 | -0.72(-3.48%) |
Jun 22, 2018 | 19.29 | 20.86 | 19.05 | 20.68 | 27,728 | +1.43(+7.43%) |
Jun 21, 2018 | 19.17 | 19.41 | 19.05 | 19.25 | 7,866 | +0.19(+1.00%) |
Jun 20, 2018 | 19.12 | 19.88 | 19.00 | 19.06 | 12,241 | -0.10(-0.52%) |
Jun 19, 2018 | 19.07 | 19.86 | 18.67 | 19.16 | 10,975 | +0.42(+2.24%) |
Jun 18, 2018 | 18.79 | 19.82 | 18.74 | 18.74 | 31,204 | +0.04(+0.21%) |
Jun 15, 2018 | 19.48 | 18.70 | 18.70 | 20,286 | -0.78(-3.98%) | |
Jun 14, 2018 | 19.40 | 19.80 | 19.40 | 19.48 | 12,785 | -0.38(-1.93%) |
Jun 13, 2018 | 19.40 | 19.86 | 18.83 | 19.86 | 16,945 | +0.61(+3.17%) |
Jun 12, 2018 | 18.87 | 19.53 | 18.87 | 19.25 | 35,454 | +0.27(+1.42%) |
Jun 11, 2018 | 18.79 | 19.28 | 18.19 | 18.98 | 13,391 | -0.02(-0.11%) |
Jun 08, 2018 | 18.74 | 19.30 | 18.45 | 19.00 | 6,116 | +0.00(+0.00%) |
Jun 07, 2018 | 18.49 | 19.45 | 18.49 | 19.00 | 29,624 | +0.75(+4.11%) |
Jun 06, 2018 | 18.25 | 18.41 | 18.07 | 18.25 | 5,843 | +0.25(+1.39%) |
Jun 05, 2018 | 18.03 | 18.45 | 17.66 | 18.00 | 8,867 | +0.05(+0.28%) |
Jun 04, 2018 | 17.75 | 18.20 | 17.75 | 17.95 | 10,089 | -0.22(-1.21%) |
Jun 01, 2018 | 17.66 | 18.17 | 17.65 | 18.17 | 12,309 | +0.17(+0.94%) |
May 31, 2018 | 18.00 | 18.09 | 17.50 | 18.00 | 8,441 | +0.29(+1.64%) |
May 30, 2018 | 17.71 | 18.49 | 17.70 | 17.71 | 9,824 | -0.07(-0.39%) |
May 29, 2018 | 18.06 | 18.24 | 17.78 | 17.78 | 7,614 | -0.43(-2.39%) |
May 25, 2018 | 18.21 | 18.21 | 18.21 | 0 | -0.05(-0.25%) | |
May 24, 2018 | 19.02 | 19.02 | 18.26 | 18.26 | 14,459 | -0.54(-2.87%) |
May 23, 2018 | 18.74 | 19.10 | 18.73 | 18.80 | 28,537 | -0.17(-0.90%) |
May 22, 2018 | 18.89 | 19.30 | 18.62 | 18.97 | 3,441 | -0.01(-0.05%) |
May 21, 2018 | 19.06 | 19.06 | 18.72 | 18.98 | 5,904 | +0.01(+0.05%) |
May 18, 2018 | 19.75 | 19.85 | 18.89 | 18.97 | 11,330 | -0.85(-4.29%) |
May 17, 2018 | 19.25 | 19.82 | 18.40 | 19.82 | 14,123 | +0.57(+2.96%) |
May 16, 2018 | 18.44 | 19.47 | 18.44 | 19.25 | 4,932 | +0.99(+5.42%) |
May 15, 2018 | 18.17 | 18.29 | 18.05 | 18.26 | 4,210 | -0.12(-0.65%) |
May 14, 2018 | 18.21 | 18.56 | 18.10 | 18.38 | 6,814 | +0.05(+0.27%) |
May 11, 2018 | 18.60 | 18.70 | 18.31 | 18.33 | 6,390 | -0.38(-2.03%) |
May 10, 2018 | 18.75 | 18.75 | 18.36 | 18.71 | 6,532 | -0.18(-0.95%) |
May 09, 2018 | 18.99 | 18.99 | 18.44 | 18.89 | 9,935 | -0.05(-0.26%) |
May 08, 2018 | 19.08 | 19.44 | 18.94 | 18.94 | 6,311 | -0.09(-0.47%) |
May 07, 2018 | 18.75 | 19.58 | 18.65 | 19.03 | 10,311 | +0.38(+2.04%) |
May 04, 2018 | 18.27 | 19.02 | 18.21 | 18.65 | 7,889 | -0.25(-1.32%) |
May 03, 2018 | 18.80 | 19.41 | 18.05 | 18.90 | 6,447 | +0.00(+0.00%) |
May 02, 2018 | 19.11 | 19.31 | 18.37 | 18.90 | 13,801 | -0.03(-0.16%) |