Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.05 | 17.20 | 16.20 | 16.30 | 584,821 | -0.72(-4.26%) |
Jul 30, 2018 | 18.35 | 18.35 | 16.75 | 17.02 | 566,501 | -1.53(-8.22%) |
Jul 27, 2018 | 20.80 | 20.80 | 18.15 | 18.55 | 664,200 | -1.95(-9.51%) |
Jul 26, 2018 | 20.65 | 19.98 | 20.50 | 242,126 | +0.10(+0.49%) | |
Jul 25, 2018 | 20.00 | 20.50 | 19.95 | 20.40 | 133,237 | +0.40(+2.00%) |
Jul 24, 2018 | 20.70 | 20.85 | 19.90 | 20.00 | 246,397 | -0.75(-3.61%) |
Jul 23, 2018 | 20.50 | 20.85 | 20.25 | 20.75 | 173,304 | +0.15(+0.73%) |
Jul 20, 2018 | 20.25 | 20.80 | 20.05 | 20.60 | 534,217 | +0.45(+2.23%) |
Jul 19, 2018 | 20.10 | 20.35 | 19.95 | 20.15 | 113,931 | +0.05(+0.25%) |
Jul 18, 2018 | 20.05 | 20.30 | 19.75 | 20.10 | 111,819 | -0.05(-0.25%) |
Jul 17, 2018 | 20.15 | 20.50 | 20.05 | 20.15 | 126,290 | -0.10(-0.49%) |
Jul 16, 2018 | 20.60 | 20.60 | 20.00 | 20.25 | 177,721 | -0.35(-1.70%) |
Jul 13, 2018 | 20.60 | 104,212 | -0.25(-1.20%) | |||
Jul 12, 2018 | 20.25 | 20.90 | 20.25 | 20.85 | 99,462 | +0.65(+3.22%) |
Jul 11, 2018 | 20.35 | 20.65 | 20.10 | 20.20 | 96,330 | -0.20(-0.98%) |
Jul 10, 2018 | 20.75 | 20.75 | 20.10 | 20.40 | 90,375 | -0.25(-1.21%) |
Jul 09, 2018 | 20.75 | 20.75 | 20.50 | 20.65 | 112,606 | -0.05(-0.24%) |
Jul 06, 2018 | 20.45 | 20.75 | 20.30 | 20.70 | 153,634 | +0.20(+0.98%) |
Jul 05, 2018 | 20.10 | 20.50 | 20.02 | 20.50 | 113,030 | +0.35(+1.74%) |
Jul 03, 2018 | 20.15 | 20.15 | 20.15 | 0 | -0.20(-0.98%) | |
Jul 02, 2018 | 19.65 | 20.35 | 19.65 | 20.35 | 163,690 | +0.70(+3.56%) |
Jun 29, 2018 | 20.20 | 20.20 | 19.45 | 19.65 | 186,730 | -0.55(-2.72%) |
Jun 28, 2018 | 19.30 | 20.45 | 19.30 | 20.20 | 230,888 | +0.75(+3.86%) |
Jun 27, 2018 | 20.10 | 20.20 | 19.40 | 19.45 | 173,717 | -0.60(-2.99%) |
Jun 26, 2018 | 19.85 | 20.35 | 19.80 | 20.05 | 124,410 | +0.25(+1.26%) |
Jun 25, 2018 | 20.30 | 20.30 | 19.55 | 19.80 | 242,448 | -0.65(-3.18%) |
Jun 22, 2018 | 20.80 | 20.80 | 20.15 | 20.45 | 893,946 | -0.20(-0.97%) |
Jun 21, 2018 | 20.85 | 20.85 | 20.07 | 20.65 | 244,333 | -0.15(-0.72%) |
Jun 20, 2018 | 20.75 | 20.85 | 20.45 | 20.80 | 191,603 | +0.10(+0.48%) |
Jun 19, 2018 | 20.70 | 20.80 | 20.20 | 20.70 | 135,402 | -0.05(-0.24%) |
Jun 18, 2018 | 20.50 | 20.80 | 20.06 | 20.75 | 291,127 | +0.10(+0.48%) |
Jun 15, 2018 | 21.05 | 20.65 | 20.65 | 516,462 | -0.40(-1.90%) | |
Jun 14, 2018 | 20.80 | 21.10 | 20.65 | 21.05 | 184,511 | +0.20(+0.96%) |
Jun 13, 2018 | 20.80 | 21.00 | 20.45 | 20.85 | 168,923 | +0.00(+0.00%) |
Jun 12, 2018 | 20.50 | 20.90 | 20.45 | 20.85 | 193,071 | +0.30(+1.46%) |
Jun 11, 2018 | 21.30 | 21.50 | 20.30 | 20.55 | 226,282 | -0.60(-2.84%) |
Jun 08, 2018 | 20.80 | 21.30 | 20.45 | 21.15 | 194,282 | +0.30(+1.44%) |
Jun 07, 2018 | 21.65 | 21.65 | 20.60 | 20.85 | 212,189 | -1.00(-4.58%) |
Jun 06, 2018 | 21.65 | 22.50 | 20.70 | 21.85 | 325,866 | +0.20(+0.92%) |
Jun 05, 2018 | 23.15 | 23.35 | 20.10 | 21.65 | 379,262 | -1.50(-6.48%) |