Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.60 | 24.50 | 23.35 | 24.10 | 79,979 | +0.65(+2.77%) |
Jul 30, 2018 | 23.10 | 24.00 | 21.05 | 23.45 | 109,029 | +0.50(+2.18%) |
Jul 27, 2018 | 23.95 | 24.50 | 22.75 | 22.95 | 83,000 | -0.95(-3.97%) |
Jul 26, 2018 | 21.50 | 24.10 | 21.00 | 23.90 | 132,756 | +4.20(+21.32%) |
Jul 25, 2018 | 19.35 | 19.80 | 19.25 | 19.70 | 27,450 | +0.40(+2.07%) |
Jul 24, 2018 | 19.35 | 19.45 | 19.10 | 19.30 | 34,262 | +0.10(+0.52%) |
Jul 23, 2018 | 19.60 | 19.60 | 19.15 | 19.20 | 34,913 | -0.55(-2.78%) |
Jul 20, 2018 | 19.40 | 19.80 | 19.40 | 19.75 | 46,693 | +0.40(+2.07%) |
Jul 19, 2018 | 19.10 | 19.40 | 19.00 | 19.35 | 50,561 | +0.20(+1.04%) |
Jul 18, 2018 | 19.05 | 19.25 | 18.85 | 19.15 | 43,636 | +0.15(+0.79%) |
Jul 17, 2018 | 19.50 | 19.70 | 18.85 | 19.00 | 82,945 | -0.55(-2.81%) |
Jul 16, 2018 | 19.85 | 20.00 | 19.40 | 19.55 | 35,186 | -0.35(-1.76%) |
Jul 13, 2018 | 20.07 | 19.85 | 19.90 | 29,747 | +0.05(+0.25%) | |
Jul 12, 2018 | 19.95 | 19.70 | 19.85 | 19,812 | +0.15(+0.76%) | |
Jul 11, 2018 | 20.05 | 20.10 | 19.45 | 19.70 | 42,596 | -0.40(-1.99%) |
Jul 10, 2018 | 20.35 | 20.45 | 19.95 | 20.10 | 22,015 | -0.25(-1.23%) |
Jul 09, 2018 | 20.20 | 20.40 | 20.15 | 20.35 | 22,165 | +0.20(+0.99%) |
Jul 06, 2018 | 20.35 | 20.45 | 20.15 | 20.15 | 20,534 | -0.20(-0.98%) |
Jul 05, 2018 | 20.25 | 20.50 | 20.10 | 20.35 | 25,472 | +0.05(+0.25%) |
Jul 03, 2018 | 20.30 | 20.30 | 20.30 | 0 | -0.05(-0.25%) | |
Jul 02, 2018 | 20.10 | 20.35 | 19.95 | 20.35 | 38,272 | +0.25(+1.24%) |
Jun 29, 2018 | 20.15 | 20.20 | 20.05 | 20.10 | 101,236 | +0.00(+0.00%) |
Jun 28, 2018 | 19.95 | 20.40 | 19.80 | 20.10 | 51,146 | +0.10(+0.50%) |
Jun 27, 2018 | 20.15 | 20.20 | 19.65 | 20.00 | 87,971 | -0.20(-0.99%) |
Jun 26, 2018 | 19.50 | 20.48 | 19.45 | 20.20 | 72,553 | +0.65(+3.32%) |
Jun 25, 2018 | 19.95 | 20.20 | 19.43 | 19.55 | 83,527 | -0.45(-2.25%) |
Jun 22, 2018 | 20.05 | 20.27 | 19.85 | 20.00 | 269,088 | +0.00(+0.00%) |
Jun 21, 2018 | 20.05 | 20.18 | 19.65 | 20.00 | 64,984 | -0.10(-0.50%) |
Jun 20, 2018 | 19.80 | 20.30 | 19.70 | 20.10 | 70,687 | +0.35(+1.77%) |
Jun 19, 2018 | 19.30 | 19.95 | 18.00 | 19.75 | 104,333 | +0.30(+1.54%) |
Jun 18, 2018 | 19.05 | 19.55 | 18.80 | 19.45 | 107,899 | +0.30(+1.57%) |
Jun 15, 2018 | 19.30 | 19.05 | 19.15 | 97,150 | -0.15(-0.78%) | |
Jun 14, 2018 | 19.60 | 19.85 | 19.20 | 19.30 | 92,739 | -0.25(-1.28%) |
Jun 13, 2018 | 20.35 | 20.70 | 19.55 | 19.55 | 70,045 | -0.70(-3.46%) |
Jun 12, 2018 | 20.80 | 21.05 | 20.25 | 20.25 | 56,464 | -0.55(-2.64%) |
Jun 11, 2018 | 20.80 | 20.95 | 20.30 | 20.80 | 64,542 | +0.00(+0.00%) |
Jun 08, 2018 | 20.50 | 21.05 | 20.25 | 20.80 | 75,729 | +0.30(+1.46%) |
Jun 07, 2018 | 20.80 | 21.00 | 20.35 | 20.50 | 56,999 | -0.25(-1.20%) |
Jun 06, 2018 | 21.05 | 21.15 | 20.75 | 20.75 | 37,008 | -0.30(-1.43%) |
Jun 05, 2018 | 20.65 | 21.20 | 20.38 | 21.05 | 69,906 | +0.45(+2.18%) |
Jun 04, 2018 | 20.65 | 20.85 | 20.52 | 20.60 | 64,583 | +0.00(+0.00%) |
Jun 01, 2018 | 20.45 | 20.80 | 20.40 | 20.60 | 66,525 | +0.30(+1.48%) |
May 31, 2018 | 20.90 | 20.95 | 20.20 | 20.30 | 186,475 | -0.60(-2.87%) |
May 30, 2018 | 20.55 | 21.05 | 20.15 | 20.90 | 69,785 | +0.35(+1.70%) |
May 29, 2018 | 20.20 | 20.65 | 20.05 | 20.55 | 71,590 | +0.20(+0.98%) |
May 25, 2018 | 20.35 | 20.35 | 20.35 | 0 | +0.10(+0.49%) | |
May 24, 2018 | 20.20 | 20.45 | 19.95 | 20.25 | 47,045 | +0.05(+0.25%) |
May 23, 2018 | 20.10 | 20.35 | 20.05 | 20.20 | 39,952 | +0.05(+0.25%) |
May 22, 2018 | 20.40 | 20.50 | 20.05 | 20.15 | 42,022 | -0.25(-1.23%) |
May 21, 2018 | 19.65 | 20.45 | 19.65 | 20.40 | 32,767 | +0.75(+3.82%) |
May 18, 2018 | 19.80 | 20.05 | 19.65 | 19.65 | 62,794 | -0.10(-0.51%) |
May 17, 2018 | 19.65 | 19.95 | 19.30 | 19.75 | 40,242 | +0.05(+0.25%) |
May 16, 2018 | 19.50 | 20.00 | 19.50 | 19.70 | 53,788 | +0.25(+1.29%) |
May 15, 2018 | 19.60 | 19.90 | 19.35 | 19.45 | 44,469 | -0.25(-1.27%) |
May 14, 2018 | 20.50 | 20.50 | 19.65 | 19.70 | 57,002 | -0.80(-3.90%) |
May 11, 2018 | 20.50 | 21.00 | 20.40 | 20.50 | 72,107 | -0.05(-0.24%) |
May 10, 2018 | 20.50 | 20.75 | 20.30 | 20.55 | 77,464 | +0.15(+0.74%) |
May 09, 2018 | 20.50 | 20.90 | 19.95 | 20.40 | 108,248 | +0.00(+0.00%) |
May 08, 2018 | 19.75 | 20.48 | 19.50 | 20.40 | 118,647 | +0.65(+3.29%) |
May 07, 2018 | 19.65 | 19.85 | 19.35 | 19.75 | 116,641 | +0.02(+0.13%) |
May 04, 2018 | 19.00 | 19.75 | 19.00 | 19.73 | 59,612 | +0.62(+3.27%) |
May 03, 2018 | 20.25 | 20.40 | 18.55 | 19.10 | 161,701 | -1.55(-7.51%) |
May 02, 2018 | 20.85 | 21.05 | 20.50 | 20.65 | 47,236 | -0.30(-1.43%) |