Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.05 | 20.93 | 19.95 | 20.85 | 511,729 | +0.90(+4.51%) |
Jul 30, 2018 | 20.25 | 20.25 | 19.25 | 19.95 | 345,243 | -0.30(-1.48%) |
Jul 27, 2018 | 20.70 | 20.75 | 19.75 | 20.25 | 436,700 | -0.45(-2.17%) |
Jul 26, 2018 | 20.45 | 20.88 | 20.30 | 20.70 | 279,452 | +0.25(+1.22%) |
Jul 25, 2018 | 20.45 | 20.70 | 20.30 | 20.45 | 290,566 | +0.00(+0.00%) |
Jul 24, 2018 | 20.95 | 21.15 | 20.25 | 20.45 | 313,744 | -0.48(-2.27%) |
Jul 23, 2018 | 20.98 | 20.68 | 20.93 | 247,142 | +0.12(+0.60%) | |
Jul 20, 2018 | 21.00 | 21.15 | 20.70 | 20.80 | 292,479 | -0.15(-0.72%) |
Jul 19, 2018 | 21.20 | 21.25 | 20.55 | 20.95 | 519,031 | +0.25(+1.21%) |
Jul 18, 2018 | 20.30 | 21.15 | 20.10 | 20.70 | 906,774 | +0.35(+1.72%) |
Jul 17, 2018 | 19.80 | 20.35 | 19.75 | 20.35 | 339,974 | +0.60(+3.04%) |
Jul 16, 2018 | 19.75 | 19.95 | 19.55 | 19.75 | 208,343 | -0.05(-0.25%) |
Jul 13, 2018 | 19.95 | 20.10 | 19.80 | 19.80 | 309,592 | -0.10(-0.50%) |
Jul 12, 2018 | 20.05 | 19.60 | 19.90 | 436,167 | +0.25(+1.27%) | |
Jul 11, 2018 | 19.45 | 19.70 | 19.35 | 19.65 | 419,508 | +0.20(+1.03%) |
Jul 10, 2018 | 19.95 | 19.95 | 19.15 | 19.45 | 476,391 | -0.45(-2.26%) |
Jul 09, 2018 | 20.30 | 20.30 | 19.80 | 19.90 | 490,237 | -0.10(-0.50%) |
Jul 06, 2018 | 19.75 | 20.00 | 19.48 | 20.00 | 467,711 | +0.20(+1.01%) |
Jul 05, 2018 | 19.25 | 19.80 | 19.15 | 19.80 | 218,017 | +0.68(+3.53%) |
Jul 03, 2018 | 19.12 | 19.12 | 19.12 | 0 | -0.07(-0.39%) | |
Jul 02, 2018 | 18.95 | 19.20 | 18.88 | 19.20 | 258,830 | +0.15(+0.79%) |
Jun 29, 2018 | 19.10 | 19.25 | 18.90 | 19.05 | 557,271 | -0.10(-0.52%) |
Jun 28, 2018 | 18.70 | 19.25 | 18.65 | 19.15 | 494,790 | +0.45(+2.41%) |
Jun 27, 2018 | 19.00 | 19.10 | 18.65 | 18.70 | 391,205 | -0.35(-1.84%) |
Jun 26, 2018 | 19.10 | 19.30 | 19.00 | 19.05 | 262,997 | -0.10(-0.52%) |
Jun 25, 2018 | 18.90 | 19.25 | 18.80 | 19.15 | 415,858 | +0.05(+0.26%) |
Jun 22, 2018 | 19.00 | 19.18 | 18.75 | 19.10 | 1,517,525 | +0.15(+0.79%) |
Jun 21, 2018 | 19.05 | 19.15 | 18.85 | 18.95 | 395,760 | -0.05(-0.26%) |
Jun 20, 2018 | 19.00 | 19.20 | 18.95 | 19.00 | 356,706 | -0.05(-0.26%) |
Jun 19, 2018 | 18.90 | 19.32 | 18.85 | 19.05 | 460,333 | +0.05(+0.26%) |
Jun 18, 2018 | 18.75 | 19.00 | 18.50 | 19.00 | 416,933 | +0.25(+1.33%) |
Jun 15, 2018 | 19.02 | 18.30 | 18.75 | 1,045,017 | +0.45(+2.46%) | |
Jun 14, 2018 | 18.30 | 18.50 | 18.15 | 18.30 | 351,724 | +0.00(+0.00%) |
Jun 13, 2018 | 17.95 | 18.50 | 17.95 | 18.30 | 412,128 | +0.35(+1.95%) |
Jun 12, 2018 | 18.10 | 18.40 | 17.80 | 17.95 | 359,578 | -0.15(-0.83%) |
Jun 11, 2018 | 18.00 | 18.18 | 17.90 | 18.10 | 318,462 | +0.05(+0.28%) |
Jun 08, 2018 | 17.90 | 18.15 | 17.85 | 18.05 | 214,682 | +0.05(+0.28%) |
Jun 07, 2018 | 18.05 | 18.10 | 17.85 | 18.00 | 179,548 | -0.10(-0.55%) |
Jun 06, 2018 | 17.95 | 18.15 | 17.80 | 18.10 | 294,737 | +0.25(+1.40%) |
Jun 05, 2018 | 17.50 | 17.95 | 17.50 | 17.85 | 352,713 | +0.40(+2.29%) |
Jun 04, 2018 | 17.70 | 17.73 | 17.25 | 17.45 | 551,457 | -0.25(-1.41%) |
Jun 01, 2018 | 17.75 | 17.85 | 17.52 | 17.70 | 540,945 | +0.10(+0.57%) |
May 31, 2018 | 17.40 | 17.73 | 17.40 | 17.60 | 445,950 | +0.30(+1.73%) |
May 30, 2018 | 17.25 | 17.60 | 17.18 | 17.30 | 598,053 | +0.05(+0.29%) |
May 29, 2018 | 17.15 | 17.35 | 16.95 | 17.25 | 320,603 | +0.00(+0.00%) |
May 25, 2018 | 17.25 | 17.25 | 17.25 | 0 | +0.05(+0.29%) | |
May 24, 2018 | 16.95 | 17.40 | 16.80 | 17.20 | 310,296 | +0.30(+1.78%) |
May 23, 2018 | 17.25 | 17.35 | 16.80 | 16.90 | 428,438 | +0.30(+1.81%) |
May 22, 2018 | 16.55 | 16.80 | 16.50 | 16.60 | 246,768 | +0.05(+0.30%) |
May 21, 2018 | 17.00 | 17.20 | 16.50 | 16.55 | 281,010 | -0.45(-2.65%) |
May 18, 2018 | 16.95 | 17.10 | 16.75 | 17.00 | 305,309 | +0.10(+0.59%) |
May 17, 2018 | 17.00 | 17.15 | 16.82 | 16.90 | 362,975 | -0.25(-1.46%) |
May 16, 2018 | 16.85 | 17.30 | 16.77 | 17.15 | 468,345 | +0.35(+2.08%) |
May 15, 2018 | 16.75 | 16.90 | 16.55 | 16.80 | 342,457 | +0.00(+0.00%) |
May 14, 2018 | 16.70 | 17.00 | 16.55 | 16.80 | 468,454 | +0.15(+0.90%) |
May 11, 2018 | 16.15 | 16.65 | 16.05 | 16.65 | 429,937 | +0.60(+3.74%) |
May 10, 2018 | 16.40 | 16.45 | 16.00 | 16.05 | 399,792 | -0.30(-1.83%) |
May 09, 2018 | 16.10 | 16.65 | 16.05 | 16.35 | 638,460 | +0.25(+1.55%) |
May 08, 2018 | 15.70 | 16.25 | 15.55 | 16.10 | 572,644 | +0.40(+2.55%) |
May 07, 2018 | 15.35 | 15.90 | 15.35 | 15.70 | 545,581 | +0.45(+2.95%) |
May 04, 2018 | 15.65 | 15.71 | 15.10 | 15.25 | 1,441,533 | -0.40(-2.56%) |
May 03, 2018 | 14.25 | 16.30 | 14.25 | 15.65 | 1,737,145 | +1.70(+12.19%) |
May 02, 2018 | 14.05 | 14.25 | 13.90 | 13.95 | 413,050 | -0.20(-1.41%) |