Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.15 | 16.15 | 15.29 | 15.85 | 7,898 | -0.39(-2.40%) |
Jul 30, 2018 | 16.97 | 17.25 | 15.25 | 16.24 | 32,805 | -0.75(-4.41%) |
Jul 27, 2018 | 17.26 | 17.70 | 16.92 | 16.99 | 22,147 | -1.00(-5.56%) |
Jul 26, 2018 | 17.25 | 18.00 | 16.29 | 17.99 | 43,005 | +1.65(+10.10%) |
Jul 25, 2018 | 16.40 | 16.96 | 16.25 | 16.34 | 10,657 | -0.06(-0.37%) |
Jul 24, 2018 | 17.00 | 17.07 | 16.25 | 16.40 | 28,900 | -0.60(-3.53%) |
Jul 23, 2018 | 17.50 | 17.51 | 17.00 | 17.00 | 7,644 | -0.73(-4.12%) |
Jul 20, 2018 | 17.44 | 17.75 | 17.25 | 17.73 | 4,152 | +0.26(+1.49%) |
Jul 19, 2018 | 17.75 | 18.00 | 17.40 | 17.47 | 8,941 | -0.03(-0.17%) |
Jul 18, 2018 | 18.12 | 18.12 | 17.50 | 17.50 | 5,523 | -0.35(-1.96%) |
Jul 17, 2018 | 18.69 | 18.69 | 17.80 | 17.85 | 3,072 | -0.11(-0.61%) |
Jul 16, 2018 | 18.14 | 18.92 | 17.20 | 17.96 | 11,178 | -0.19(-1.05%) |
Jul 13, 2018 | 18.08 | 19.00 | 18.08 | 18.15 | 9,597 | -0.27(-1.47%) |
Jul 12, 2018 | 19.00 | 19.00 | 17.80 | 18.42 | 16,013 | -0.16(-0.86%) |
Jul 11, 2018 | 18.82 | 18.82 | 18.01 | 18.58 | 4,403 | +0.08(+0.43%) |
Jul 10, 2018 | 17.89 | 19.08 | 17.89 | 18.50 | 6,927 | +0.71(+3.99%) |
Jul 09, 2018 | 18.00 | 18.05 | 17.78 | 17.79 | 14,537 | +0.89(+5.27%) |
Jul 06, 2018 | 18.30 | 18.30 | 16.50 | 16.90 | 40,986 | -1.40(-7.65%) |
Jul 05, 2018 | 18.71 | 19.23 | 17.75 | 18.30 | 9,497 | -0.35(-1.88%) |
Jul 03, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.39(+2.14%) | |
Jul 02, 2018 | 18.90 | 19.06 | 18.26 | 18.26 | 7,572 | -1.04(-5.39%) |
Jun 29, 2018 | 18.99 | 20.50 | 18.99 | 19.30 | 35,294 | +0.40(+2.12%) |
Jun 28, 2018 | 19.73 | 19.73 | 18.20 | 18.90 | 9,750 | -0.72(-3.67%) |
Jun 27, 2018 | 20.05 | 20.59 | 18.52 | 19.62 | 13,693 | -0.86(-4.20%) |
Jun 26, 2018 | 19.34 | 20.55 | 19.34 | 20.48 | 6,343 | +1.50(+7.90%) |
Jun 25, 2018 | 20.34 | 20.34 | 18.97 | 18.98 | 8,032 | -1.63(-7.91%) |
Jun 22, 2018 | 20.18 | 20.61 | 18.41 | 20.61 | 27,959 | +0.36(+1.78%) |
Jun 21, 2018 | 20.93 | 21.35 | 19.04 | 20.25 | 18,684 | -0.53(-2.55%) |
Jun 20, 2018 | 21.80 | 21.80 | 20.05 | 20.78 | 20,881 | +0.25(+1.22%) |
Jun 19, 2018 | 20.01 | 21.54 | 20.01 | 20.53 | 32,005 | -1.47(-6.68%) |
Jun 18, 2018 | 22.83 | 22.85 | 21.36 | 22.00 | 30,478 | -0.63(-2.78%) |
Jun 15, 2018 | 24.05 | 22.05 | 22.63 | 149,183 | +0.07(+0.31%) | |
Jun 14, 2018 | 23.02 | 23.58 | 22.40 | 22.56 | 31,502 | -0.42(-1.83%) |
Jun 13, 2018 | 22.61 | 23.32 | 22.14 | 22.98 | 40,626 | +0.55(+2.45%) |
Jun 12, 2018 | 22.10 | 23.46 | 22.10 | 22.43 | 77,078 | +0.56(+2.56%) |
Jun 11, 2018 | 20.50 | 22.20 | 20.40 | 21.87 | 67,498 | +1.42(+6.94%) |
Jun 08, 2018 | 20.49 | 20.50 | 19.88 | 20.45 | 18,016 | +0.58(+2.92%) |
Jun 07, 2018 | 20.16 | 20.50 | 19.75 | 19.87 | 23,807 | -0.05(-0.25%) |
Jun 06, 2018 | 19.98 | 20.00 | 19.88 | 19.92 | 7,586 | +0.07(+0.35%) |
Jun 05, 2018 | 20.29 | 20.50 | 19.52 | 19.85 | 25,343 | -0.15(-0.75%) |
Jun 04, 2018 | 20.45 | 20.45 | 19.77 | 20.00 | 22,143 | -0.06(-0.30%) |
Jun 01, 2018 | 19.94 | 21.00 | 19.25 | 20.06 | 60,883 | +1.11(+5.86%) |
May 31, 2018 | 18.96 | 18.97 | 18.00 | 18.95 | 8,069 | -0.04(-0.21%) |
May 30, 2018 | 18.66 | 19.25 | 18.56 | 18.99 | 7,584 | +0.79(+4.33%) |
May 29, 2018 | 18.99 | 19.00 | 18.00 | 18.20 | 5,319 | -0.80(-4.19%) |
May 25, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.30(-1.56%) | |
May 24, 2018 | 18.00 | 19.60 | 18.00 | 19.30 | 37,137 | +1.38(+7.70%) |
May 23, 2018 | 16.29 | 17.92 | 16.29 | 17.92 | 17,709 | +1.17(+6.99%) |
May 22, 2018 | 18.00 | 18.01 | 16.30 | 16.75 | 9,803 | -1.00(-5.63%) |
May 21, 2018 | 17.50 | 18.00 | 16.28 | 17.75 | 72,253 | +0.75(+4.41%) |
May 18, 2018 | 15.50 | 17.50 | 15.46 | 17.00 | 27,327 | +2.25(+15.25%) |
May 17, 2018 | 15.13 | 15.24 | 14.75 | 14.75 | 5,406 | -0.03(-0.20%) |
May 16, 2018 | 15.28 | 15.43 | 14.75 | 14.78 | 8,614 | -0.23(-1.53%) |
May 15, 2018 | 15.88 | 16.10 | 15.01 | 15.01 | 4,854 | -1.01(-6.30%) |
May 14, 2018 | 16.02 | 16.74 | 16.02 | 16.02 | 6,159 | -0.24(-1.48%) |
May 11, 2018 | 15.93 | 17.00 | 15.90 | 16.26 | 22,349 | +0.42(+2.65%) |
May 10, 2018 | 15.80 | 16.00 | 15.80 | 15.84 | 3,852 | +0.09(+0.57%) |
May 09, 2018 | 15.15 | 15.98 | 15.15 | 15.75 | 12,557 | +0.68(+4.51%) |
May 08, 2018 | 15.99 | 15.99 | 14.86 | 15.07 | 7,475 | -0.91(-5.69%) |
May 07, 2018 | 14.10 | 15.98 | 14.10 | 15.98 | 51,833 | +1.47(+10.12%) |
May 04, 2018 | 15.45 | 15.90 | 14.51 | 14.51 | 18,749 | -0.74(-4.85%) |
May 03, 2018 | 15.30 | 15.42 | 15.10 | 15.25 | 6,560 | -0.50(-3.17%) |
May 02, 2018 | 15.90 | 16.70 | 15.33 | 15.75 | 21,047 | -0.15(-0.94%) |