Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.19 | 20.78 | 19.19 | 20.68 | 245,966 | +1.54(+8.04%) |
Jul 30, 2018 | 18.38 | 19.48 | 18.38 | 19.15 | 301,920 | +0.87(+4.74%) |
Jul 27, 2018 | 18.38 | 18.40 | 18.14 | 18.28 | 162,250 | +0.00(+0.00%) |
Jul 26, 2018 | 18.42 | 18.18 | 18.28 | 132,201 | +0.14(+0.80%) | |
Jul 25, 2018 | 18.28 | 18.28 | 18.09 | 18.14 | 203,039 | -0.19(-1.05%) |
Jul 24, 2018 | 18.38 | 18.57 | 18.33 | 18.33 | 79,535 | +0.05(+0.26%) |
Jul 23, 2018 | 18.57 | 18.23 | 18.28 | 135,937 | -0.19(-1.04%) | |
Jul 20, 2018 | 18.38 | 18.57 | 18.38 | 18.47 | 135,450 | +0.05(+0.26%) |
Jul 19, 2018 | 18.28 | 18.57 | 18.23 | 18.42 | 263,996 | +0.19(+1.06%) |
Jul 18, 2018 | 18.33 | 18.35 | 18.18 | 18.23 | 196,241 | +0.00(+0.00%) |
Jul 17, 2018 | 18.33 | 18.35 | 18.18 | 18.23 | 180,773 | -0.10(-0.52%) |
Jul 16, 2018 | 18.18 | 18.38 | 18.16 | 18.33 | 195,749 | +0.05(+0.26%) |
Jul 13, 2018 | 18.47 | 18.18 | 18.28 | 276,660 | -0.05(-0.26%) | |
Jul 12, 2018 | 18.47 | 18.62 | 18.09 | 18.33 | 98,160 | +0.10(+0.53%) |
Jul 11, 2018 | 18.09 | 18.33 | 17.80 | 18.23 | 112,741 | +0.05(+0.26%) |
Jul 10, 2018 | 17.70 | 18.23 | 17.61 | 18.18 | 126,946 | +0.63(+3.56%) |
Jul 09, 2018 | 17.70 | 17.95 | 17.40 | 17.56 | 280,120 | -0.24(-1.35%) |
Jul 06, 2018 | 17.89 | 18.04 | 17.61 | 17.80 | 107,116 | -0.05(-0.27%) |
Jul 05, 2018 | 17.80 | 18.23 | 17.61 | 17.85 | 228,718 | +0.24(+1.37%) |
Jul 03, 2018 | 17.61 | 17.61 | 17.61 | 0 | -0.05(-0.27%) | |
Jul 02, 2018 | 18.14 | 18.42 | 17.37 | 17.65 | 145,541 | -0.53(-2.91%) |
Jun 29, 2018 | 18.38 | 18.81 | 17.89 | 18.18 | 409,273 | -0.14(-0.79%) |
Jun 28, 2018 | 18.52 | 18.57 | 17.80 | 18.33 | 156,764 | -0.24(-1.30%) |
Jun 27, 2018 | 19.19 | 19.24 | 18.52 | 18.57 | 149,525 | -0.63(-3.26%) |
Jun 26, 2018 | 19.43 | 19.63 | 19.15 | 19.19 | 79,385 | -0.29(-1.48%) |
Jun 25, 2018 | 19.67 | 19.77 | 19.10 | 19.48 | 142,072 | -0.14(-0.74%) |
Jun 22, 2018 | 19.72 | 19.72 | 19.38 | 19.63 | 664,440 | +0.00(+0.00%) |
Jun 21, 2018 | 20.01 | 20.16 | 19.53 | 19.63 | 134,469 | -0.34(-1.69%) |
Jun 20, 2018 | 20.11 | 20.16 | 19.67 | 19.96 | 52,700 | +0.05(+0.24%) |
Jun 19, 2018 | 20.20 | 20.35 | 19.67 | 19.92 | 102,421 | -0.43(-2.13%) |
Jun 18, 2018 | 20.68 | 20.73 | 20.25 | 20.35 | 75,621 | -0.34(-1.63%) |
Jun 15, 2018 | 20.88 | 20.83 | 20.68 | 267,538 | -0.14(-0.69%) | |
Jun 14, 2018 | 21.07 | 21.17 | 20.49 | 20.83 | 236,621 | -0.29(-1.37%) |
Jun 13, 2018 | 20.40 | 21.21 | 20.37 | 21.12 | 249,910 | +0.67(+3.29%) |
Jun 12, 2018 | 19.63 | 20.44 | 19.34 | 20.44 | 427,237 | +0.87(+4.42%) |
Jun 11, 2018 | 19.58 | 19.92 | 19.53 | 19.58 | 92,816 | +0.05(+0.25%) |
Jun 08, 2018 | 19.87 | 20.47 | 19.48 | 19.53 | 103,605 | -0.34(-1.70%) |
Jun 07, 2018 | 20.01 | 20.16 | 19.72 | 19.87 | 125,272 | -0.05(-0.24%) |
Jun 06, 2018 | 20.30 | 20.35 | 19.92 | 19.92 | 105,907 | -0.29(-1.43%) |
Jun 05, 2018 | 19.87 | 20.23 | 19.63 | 20.20 | 82,867 | +0.24(+1.20%) |
Jun 04, 2018 | 20.54 | 20.59 | 19.87 | 19.96 | 172,457 | -0.53(-2.58%) |
Jun 01, 2018 | 20.83 | 21.02 | 20.44 | 20.49 | 197,182 | -0.29(-1.39%) |
May 31, 2018 | 21.50 | 21.55 | 20.59 | 20.78 | 128,506 | -0.61(-2.83%) |
May 30, 2018 | 21.44 | 21.82 | 21.24 | 21.39 | 92,780 | +0.05(+0.22%) |
May 29, 2018 | 20.96 | 21.77 | 20.91 | 21.34 | 114,276 | +0.19(+0.91%) |
May 25, 2018 | 21.15 | 21.15 | 21.15 | 0 | -1.10(-4.96%) | |
May 24, 2018 | 21.72 | 22.49 | 21.72 | 22.25 | 218,326 | +0.34(+1.53%) |
May 23, 2018 | 21.39 | 21.96 | 21.25 | 21.91 | 456,808 | +0.48(+2.24%) |
May 22, 2018 | 21.82 | 21.87 | 21.39 | 21.44 | 167,714 | -0.29(-1.32%) |
May 21, 2018 | 21.87 | 22.63 | 21.63 | 21.72 | 158,123 | +0.00(+0.00%) |
May 18, 2018 | 21.87 | 22.06 | 21.68 | 21.72 | 142,169 | -0.05(-0.22%) |
May 17, 2018 | 21.91 | 21.97 | 21.72 | 21.77 | 139,351 | -0.14(-0.66%) |
May 16, 2018 | 21.87 | 22.06 | 21.68 | 21.91 | 116,427 | +0.14(+0.66%) |
May 15, 2018 | 21.48 | 21.96 | 21.39 | 21.77 | 96,166 | +0.29(+1.34%) |
May 14, 2018 | 21.48 | 21.68 | 21.24 | 21.48 | 111,698 | +0.10(+0.45%) |
May 11, 2018 | 20.96 | 21.68 | 20.96 | 21.39 | 124,738 | +0.48(+2.29%) |
May 10, 2018 | 20.52 | 21.00 | 20.00 | 20.91 | 240,720 | +0.14(+0.69%) |
May 09, 2018 | 20.67 | 20.86 | 20.40 | 20.76 | 117,410 | +0.14(+0.70%) |
May 08, 2018 | 20.52 | 20.96 | 20.19 | 20.62 | 91,004 | +0.10(+0.47%) |
May 07, 2018 | 20.14 | 20.81 | 20.14 | 20.52 | 80,369 | +0.53(+2.64%) |
May 04, 2018 | 19.37 | 20.04 | 19.28 | 20.00 | 284,628 | +0.53(+2.71%) |
May 03, 2018 | 19.80 | 19.90 | 19.28 | 19.47 | 96,227 | -0.48(-2.40%) |
May 02, 2018 | 19.37 | 20.31 | 19.37 | 19.95 | 84,073 | +0.62(+3.23%) |