Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.00 | 20.90 | 20.00 | 20.35 | 57,577 | +0.35(+1.75%) |
Jul 30, 2018 | 20.05 | 20.60 | 19.90 | 20.00 | 44,508 | -0.05(-0.25%) |
Jul 27, 2018 | 20.20 | 20.35 | 20.00 | 20.05 | 28,700 | -0.20(-0.99%) |
Jul 26, 2018 | 19.70 | 20.60 | 19.70 | 20.25 | 60,003 | +0.50(+2.53%) |
Jul 25, 2018 | 19.75 | 19.90 | 19.60 | 19.75 | 32,854 | +0.05(+0.25%) |
Jul 24, 2018 | 20.00 | 20.10 | 19.70 | 19.70 | 29,855 | -0.25(-1.25%) |
Jul 23, 2018 | 20.00 | 20.18 | 19.75 | 19.95 | 21,077 | -0.05(-0.25%) |
Jul 20, 2018 | 20.05 | 20.20 | 19.95 | 20.00 | 21,689 | -0.05(-0.25%) |
Jul 19, 2018 | 19.70 | 20.20 | 19.70 | 20.05 | 36,398 | +0.25(+1.26%) |
Jul 18, 2018 | 19.60 | 20.05 | 19.60 | 19.80 | 28,015 | +0.10(+0.51%) |
Jul 17, 2018 | 19.60 | 20.10 | 19.60 | 19.70 | 33,747 | +0.05(+0.25%) |
Jul 16, 2018 | 19.35 | 20.00 | 19.35 | 19.65 | 50,327 | +0.30(+1.55%) |
Jul 13, 2018 | 19.80 | 19.30 | 19.35 | 44,999 | -0.30(-1.53%) | |
Jul 12, 2018 | 19.85 | 19.90 | 19.65 | 19.65 | 32,758 | -0.05(-0.25%) |
Jul 11, 2018 | 19.75 | 20.10 | 19.55 | 19.70 | 41,563 | -0.30(-1.50%) |
Jul 10, 2018 | 20.10 | 20.35 | 20.00 | 20.00 | 25,325 | -0.10(-0.50%) |
Jul 09, 2018 | 20.30 | 20.30 | 20.05 | 20.10 | 21,181 | -0.10(-0.50%) |
Jul 06, 2018 | 20.05 | 20.30 | 20.05 | 20.20 | 26,301 | +0.15(+0.75%) |
Jul 05, 2018 | 20.15 | 19.40 | 20.05 | 53,072 | +0.65(+3.35%) | |
Jul 03, 2018 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 18.25 | 19.42 | 18.25 | 19.40 | 53,290 | +1.10(+6.01%) |
Jun 29, 2018 | 18.60 | 18.70 | 18.30 | 18.30 | 35,064 | -0.30(-1.61%) |
Jun 28, 2018 | 18.75 | 18.85 | 18.50 | 18.60 | 41,328 | -0.15(-0.80%) |
Jun 27, 2018 | 19.20 | 19.20 | 18.60 | 18.75 | 56,917 | -0.45(-2.34%) |
Jun 26, 2018 | 18.95 | 19.25 | 18.90 | 19.20 | 27,308 | +0.35(+1.86%) |
Jun 25, 2018 | 18.85 | 19.05 | 18.70 | 18.85 | 27,894 | -0.15(-0.79%) |
Jun 22, 2018 | 19.15 | 19.27 | 18.80 | 19.00 | 109,869 | -0.10(-0.52%) |
Jun 21, 2018 | 19.25 | 19.25 | 19.00 | 19.10 | 29,586 | -0.10(-0.52%) |
Jun 20, 2018 | 19.15 | 19.60 | 18.95 | 19.20 | 35,320 | +0.05(+0.26%) |
Jun 19, 2018 | 19.30 | 18.60 | 19.15 | 34,241 | -0.10(-0.52%) | |
Jun 18, 2018 | 19.20 | 19.52 | 18.95 | 19.25 | 46,236 | -0.10(-0.52%) |
Jun 15, 2018 | 19.45 | 18.60 | 19.35 | 104,624 | +0.75(+4.03%) | |
Jun 14, 2018 | 18.60 | 18.80 | 18.40 | 18.60 | 50,410 | +0.10(+0.54%) |
Jun 13, 2018 | 18.85 | 18.85 | 18.45 | 18.50 | 41,680 | -0.30(-1.60%) |
Jun 12, 2018 | 19.00 | 19.05 | 18.73 | 18.80 | 37,647 | -0.20(-1.05%) |
Jun 11, 2018 | 19.10 | 19.26 | 19.00 | 19.00 | 30,136 | -0.10(-0.52%) |
Jun 08, 2018 | 19.25 | 19.40 | 19.05 | 19.10 | 29,344 | -0.20(-1.04%) |
Jun 07, 2018 | 19.55 | 19.70 | 19.20 | 19.30 | 32,512 | -0.20(-1.03%) |
Jun 06, 2018 | 19.60 | 19.60 | 19.40 | 19.50 | 59,240 | -0.05(-0.26%) |
Jun 05, 2018 | 19.20 | 19.70 | 19.20 | 19.55 | 53,467 | +0.25(+1.30%) |
Jun 04, 2018 | 19.10 | 19.45 | 19.10 | 19.30 | 48,908 | +0.30(+1.58%) |
Jun 01, 2018 | 18.75 | 19.05 | 18.65 | 19.00 | 44,479 | +0.30(+1.60%) |
May 31, 2018 | 18.85 | 18.95 | 18.60 | 18.70 | 40,591 | -0.10(-0.53%) |
May 30, 2018 | 18.80 | 19.00 | 18.60 | 18.80 | 52,094 | +0.10(+0.53%) |
May 29, 2018 | 18.15 | 18.75 | 18.15 | 18.70 | 35,983 | +0.45(+2.47%) |
May 25, 2018 | 18.25 | 18.25 | 18.25 | 0 | -0.20(-1.08%) | |
May 24, 2018 | 18.50 | 18.65 | 18.35 | 18.45 | 39,255 | -0.10(-0.54%) |
May 23, 2018 | 17.85 | 18.55 | 17.75 | 18.55 | 31,936 | +0.65(+3.63%) |
May 22, 2018 | 18.10 | 18.25 | 17.75 | 17.90 | 26,813 | -0.20(-1.10%) |
May 21, 2018 | 18.05 | 18.20 | 17.95 | 18.10 | 17,285 | +0.15(+0.84%) |
May 18, 2018 | 18.00 | 18.20 | 17.80 | 17.95 | 35,854 | +0.05(+0.28%) |
May 17, 2018 | 17.90 | 18.10 | 17.80 | 17.90 | 31,982 | +0.05(+0.28%) |
May 16, 2018 | 17.80 | 18.05 | 17.70 | 17.85 | 45,538 | +0.15(+0.85%) |
May 15, 2018 | 17.75 | 17.85 | 17.50 | 17.70 | 39,441 | -0.15(-0.84%) |
May 14, 2018 | 18.15 | 18.25 | 17.70 | 17.85 | 56,522 | -0.35(-1.92%) |
May 11, 2018 | 18.15 | 18.30 | 18.00 | 18.20 | 23,860 | +0.10(+0.55%) |
May 10, 2018 | 18.10 | 18.20 | 17.95 | 18.10 | 15,051 | +0.00(+0.00%) |
May 09, 2018 | 18.10 | 18.35 | 18.05 | 18.10 | 23,687 | +0.10(+0.56%) |
May 08, 2018 | 17.75 | 18.10 | 17.70 | 18.00 | 29,454 | +0.20(+1.12%) |
May 07, 2018 | 17.95 | 18.10 | 17.60 | 17.80 | 39,366 | -0.20(-1.11%) |
May 04, 2018 | 17.40 | 18.25 | 17.40 | 18.00 | 39,689 | +0.60(+3.45%) |
May 03, 2018 | 16.55 | 17.60 | 16.45 | 17.40 | 62,644 | +1.10(+6.75%) |
May 02, 2018 | 16.00 | 16.60 | 16.00 | 16.30 | 25,655 | +0.30(+1.88%) |