Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.08 | 17.27 | 16.84 | 17.13 | 53,075 | +0.14(+0.85%) |
Jul 30, 2018 | 17.08 | 17.32 | 16.84 | 16.98 | 77,106 | -0.05(-0.28%) |
Jul 27, 2018 | 17.99 | 17.99 | 16.88 | 17.03 | 106,961 | -0.87(-4.85%) |
Jul 26, 2018 | 18.24 | 18.24 | 17.46 | 17.90 | 60,921 | -0.34(-1.85%) |
Jul 25, 2018 | 17.70 | 18.33 | 17.66 | 18.24 | 107,669 | +0.44(+2.49%) |
Jul 24, 2018 | 17.98 | 18.27 | 17.62 | 17.79 | 86,601 | -0.14(-0.80%) |
Jul 23, 2018 | 17.70 | 18.18 | 17.13 | 17.94 | 110,966 | +0.48(+2.75%) |
Jul 20, 2018 | 16.93 | 18.03 | 16.78 | 17.45 | 139,666 | +0.58(+3.42%) |
Jul 19, 2018 | 16.88 | 16.94 | 16.55 | 16.88 | 47,716 | -0.05(-0.28%) |
Jul 18, 2018 | 16.78 | 17.02 | 16.73 | 16.93 | 60,198 | +0.14(+0.86%) |
Jul 17, 2018 | 16.45 | 16.93 | 16.45 | 16.78 | 90,736 | +0.10(+0.58%) |
Jul 16, 2018 | 17.36 | 17.55 | 16.64 | 16.69 | 198,969 | -0.67(-3.88%) |
Jul 13, 2018 | 17.55 | 16.15 | 17.36 | 174,655 | +0.91(+5.56%) | |
Jul 12, 2018 | 17.17 | 16.06 | 16.45 | 296,543 | -0.72(-4.20%) | |
Jul 11, 2018 | 21.45 | 21.45 | 17.07 | 17.17 | 514,869 | -4.76(-21.71%) |
Jul 10, 2018 | 22.70 | 23.03 | 21.40 | 21.93 | 294,481 | -0.72(-3.18%) |
Jul 09, 2018 | 21.11 | 22.65 | 21.09 | 22.65 | 156,150 | +1.59(+7.53%) |
Jul 06, 2018 | 20.87 | 21.25 | 20.76 | 21.06 | 63,298 | +0.10(+0.46%) |
Jul 05, 2018 | 21.30 | 21.40 | 20.77 | 20.97 | 52,633 | -0.24(-1.13%) |
Jul 03, 2018 | 21.21 | 21.21 | 21.21 | 0 | -0.24(-1.12%) | |
Jul 02, 2018 | 21.16 | 21.54 | 20.73 | 21.45 | 54,820 | +0.05(+0.22%) |
Jun 29, 2018 | 21.49 | 21.61 | 20.73 | 21.40 | 148,680 | +0.00(+0.00%) |
Jun 28, 2018 | 20.20 | 21.59 | 20.20 | 21.40 | 81,978 | +1.30(+6.46%) |
Jun 27, 2018 | 22.98 | 22.98 | 20.06 | 20.10 | 189,522 | -2.74(-12.00%) |
Jun 26, 2018 | 22.84 | 22.94 | 22.65 | 22.84 | 145,783 | +0.24(+1.06%) |
Jun 25, 2018 | 21.83 | 22.60 | 21.45 | 22.60 | 112,957 | +0.96(+4.44%) |
Jun 22, 2018 | 21.49 | 21.73 | 21.11 | 21.64 | 213,587 | +0.24(+1.12%) |
Jun 21, 2018 | 21.69 | 21.75 | 21.30 | 21.40 | 57,789 | -0.14(-0.67%) |
Jun 20, 2018 | 21.25 | 21.64 | 21.16 | 21.54 | 51,846 | +0.38(+1.82%) |
Jun 19, 2018 | 21.01 | 21.25 | 20.67 | 21.16 | 65,195 | +0.05(+0.23%) |
Jun 18, 2018 | 20.44 | 21.21 | 20.20 | 21.11 | 74,742 | +0.63(+3.05%) |
Jun 15, 2018 | 20.63 | 20.20 | 20.48 | 56,951 | +0.29(+1.43%) | |
Jun 14, 2018 | 19.67 | 20.24 | 19.62 | 20.20 | 44,631 | +0.53(+2.69%) |
Jun 13, 2018 | 19.91 | 19.91 | 19.61 | 19.67 | 34,936 | -0.14(-0.73%) |
Jun 12, 2018 | 19.67 | 19.81 | 19.43 | 19.81 | 35,272 | +0.19(+0.98%) |
Jun 11, 2018 | 19.43 | 19.67 | 19.33 | 19.62 | 51,486 | +0.29(+1.49%) |
Jun 08, 2018 | 18.90 | 19.43 | 18.52 | 19.33 | 34,607 | +0.34(+1.77%) |
Jun 07, 2018 | 19.33 | 19.43 | 18.51 | 18.99 | 42,209 | -0.29(-1.50%) |
Jun 06, 2018 | 19.09 | 19.33 | 18.89 | 19.28 | 42,211 | +0.29(+1.52%) |
Jun 05, 2018 | 18.61 | 19.09 | 18.51 | 18.99 | 54,936 | +0.43(+2.33%) |
Jun 04, 2018 | 18.61 | 18.67 | 18.42 | 18.56 | 51,541 | -0.05(-0.26%) |
Jun 01, 2018 | 18.61 | 18.71 | 18.46 | 18.61 | 28,117 | +0.14(+0.78%) |
May 31, 2018 | 18.61 | 18.66 | 18.37 | 18.46 | 40,480 | -0.10(-0.52%) |
May 30, 2018 | 18.66 | 18.71 | 18.51 | 18.56 | 38,811 | +0.00(+0.00%) |
May 29, 2018 | 18.99 | 19.19 | 18.27 | 18.56 | 98,635 | -0.38(-2.03%) |
May 25, 2018 | 18.95 | 18.95 | 18.95 | 0 | +0.67(+3.68%) | |
May 24, 2018 | 18.32 | 18.37 | 17.98 | 18.27 | 21,399 | +0.00(+0.00%) |
May 23, 2018 | 18.27 | 18.37 | 18.18 | 18.27 | 113,176 | +0.05(+0.26%) |
May 22, 2018 | 18.08 | 18.32 | 18.08 | 18.22 | 28,639 | +0.14(+0.80%) |
May 21, 2018 | 18.32 | 18.51 | 18.08 | 18.08 | 65,655 | -0.19(-1.05%) |
May 18, 2018 | 18.51 | 18.59 | 18.13 | 18.27 | 60,690 | -0.14(-0.78%) |
May 17, 2018 | 18.71 | 18.71 | 18.37 | 18.42 | 29,530 | -0.24(-1.29%) |
May 16, 2018 | 18.32 | 18.76 | 18.32 | 18.66 | 48,791 | +0.38(+2.11%) |
May 15, 2018 | 18.18 | 18.48 | 17.94 | 18.27 | 27,747 | +0.00(+0.00%) |
May 14, 2018 | 18.37 | 18.61 | 18.08 | 18.27 | 40,243 | -0.05(-0.26%) |
May 11, 2018 | 18.46 | 18.61 | 18.22 | 18.32 | 22,862 | -0.19(-1.04%) |
May 10, 2018 | 18.37 | 18.60 | 18.37 | 18.51 | 36,563 | +0.19(+1.05%) |
May 09, 2018 | 18.27 | 18.46 | 18.08 | 18.32 | 49,846 | +0.14(+0.79%) |
May 08, 2018 | 17.84 | 18.27 | 17.82 | 18.18 | 68,400 | +0.38(+2.16%) |
May 07, 2018 | 17.50 | 17.84 | 17.50 | 17.79 | 82,899 | +0.29(+1.65%) |
May 04, 2018 | 16.88 | 17.50 | 16.83 | 17.50 | 50,102 | +0.58(+3.41%) |
May 03, 2018 | 16.73 | 16.97 | 16.59 | 16.93 | 36,125 | +0.19(+1.15%) |
May 02, 2018 | 16.59 | 16.97 | 16.49 | 16.73 | 39,981 | +0.19(+1.16%) |