Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.17 | 18.33 | 18.08 | 18.32 | 69,068 | +0.21(+1.16%) |
Jul 30, 2018 | 18.12 | 18.19 | 18.05 | 18.11 | 35,565 | +0.06(+0.36%) |
Jul 27, 2018 | 18.10 | 18.14 | 17.96 | 18.05 | 96,200 | -0.17(-0.96%) |
Jul 26, 2018 | 18.46 | 18.46 | 17.89 | 18.22 | 50,945 | -0.27(-1.46%) |
Jul 25, 2018 | 18.17 | 18.51 | 18.17 | 18.49 | 56,864 | +0.13(+0.71%) |
Jul 24, 2018 | 18.00 | 18.39 | 18.00 | 18.36 | 162,614 | +0.76(+4.32%) |
Jul 23, 2018 | 17.53 | 17.68 | 17.53 | 17.60 | 34,915 | +0.04(+0.23%) |
Jul 20, 2018 | 17.46 | 17.57 | 17.34 | 17.56 | 69,124 | +0.53(+3.11%) |
Jul 19, 2018 | 17.30 | 17.30 | 16.92 | 17.03 | 255,892 | -0.33(-1.90%) |
Jul 18, 2018 | 17.52 | 17.52 | 17.15 | 17.36 | 73,689 | -0.04(-0.23%) |
Jul 17, 2018 | 17.35 | 17.44 | 17.23 | 17.40 | 75,124 | -0.11(-0.63%) |
Jul 16, 2018 | 17.70 | 17.70 | 17.45 | 17.51 | 70,610 | -0.14(-0.82%) |
Jul 13, 2018 | 17.33 | 17.69 | 17.33 | 17.66 | 69,730 | -0.05(-0.31%) |
Jul 12, 2018 | 17.44 | 17.76 | 17.44 | 17.71 | 104,442 | +0.32(+1.84%) |
Jul 11, 2018 | 17.46 | 17.50 | 17.31 | 17.39 | 92,576 | -0.39(-2.22%) |
Jul 10, 2018 | 17.81 | 17.82 | 17.70 | 17.79 | 104,263 | -0.09(-0.53%) |
Jul 09, 2018 | 17.41 | 17.89 | 17.41 | 17.88 | 95,517 | +0.36(+2.08%) |
Jul 06, 2018 | 17.50 | 17.60 | 17.11 | 17.52 | 63,804 | -0.61(-3.34%) |
Jul 05, 2018 | 18.51 | 18.51 | 17.97 | 18.12 | 47,562 | +0.20(+1.12%) |
Jul 03, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.02(+0.11%) | |
Jul 02, 2018 | 18.10 | 18.18 | 17.78 | 17.90 | 219,206 | -0.42(-2.27%) |
Jun 29, 2018 | 18.21 | 18.37 | 18.21 | 18.32 | 248,289 | +0.27(+1.47%) |
Jun 28, 2018 | 17.93 | 18.17 | 17.68 | 18.05 | 69,477 | -0.02(-0.08%) |
Jun 27, 2018 | 18.28 | 18.45 | 18.02 | 18.07 | 108,924 | -0.55(-2.98%) |
Jun 26, 2018 | 18.90 | 18.90 | 18.52 | 18.62 | 102,330 | +0.10(+0.54%) |
Jun 25, 2018 | 18.56 | 18.62 | 18.33 | 18.52 | 89,916 | -0.20(-1.07%) |
Jun 22, 2018 | 18.30 | 18.80 | 18.30 | 18.72 | 107,896 | -0.02(-0.11%) |
Jun 21, 2018 | 19.17 | 19.17 | 18.65 | 18.74 | 64,220 | -0.42(-2.19%) |
Jun 20, 2018 | 19.49 | 19.49 | 19.08 | 19.16 | 65,318 | -0.15(-0.78%) |
Jun 19, 2018 | 19.40 | 19.40 | 19.16 | 19.31 | 44,513 | -0.26(-1.33%) |
Jun 18, 2018 | 19.85 | 19.85 | 19.44 | 19.57 | 121,962 | -0.34(-1.71%) |
Jun 15, 2018 | 20.00 | 20.00 | 19.91 | 74,774 | -0.09(-0.45%) | |
Jun 14, 2018 | 19.88 | 20.16 | 19.88 | 20.00 | 431,297 | -0.20(-0.99%) |
Jun 13, 2018 | 20.30 | 20.34 | 20.06 | 20.20 | 53,764 | -0.19(-0.93%) |
Jun 12, 2018 | 20.40 | 20.43 | 20.31 | 20.39 | 52,759 | -0.15(-0.73%) |
Jun 11, 2018 | 20.55 | 20.56 | 20.41 | 20.54 | 50,363 | -0.13(-0.63%) |
Jun 08, 2018 | 20.20 | 20.67 | 20.20 | 20.67 | 30,925 | -0.21(-1.03%) |
Jun 07, 2018 | 21.00 | 21.04 | 20.75 | 20.89 | 171,122 | +0.02(+0.07%) |
Jun 06, 2018 | 21.01 | 21.01 | 20.69 | 20.87 | 77,111 | +0.14(+0.70%) |
Jun 05, 2018 | 20.69 | 20.74 | 20.64 | 20.73 | 73,345 | -0.05(-0.24%) |
Jun 04, 2018 | 20.53 | 20.80 | 20.53 | 20.77 | 55,883 | +0.30(+1.49%) |
Jun 01, 2018 | 20.36 | 20.48 | 20.35 | 20.47 | 57,677 | +0.30(+1.51%) |
May 31, 2018 | 19.91 | 20.24 | 19.91 | 20.16 | 54,041 | +0.05(+0.27%) |
May 30, 2018 | 20.01 | 20.16 | 19.94 | 20.11 | 67,452 | +0.09(+0.46%) |
May 29, 2018 | 20.66 | 20.66 | 19.92 | 20.02 | 76,709 | -0.59(-2.87%) |
May 25, 2018 | 20.61 | 20.61 | 20.61 | 0 | +0.17(+0.83%) | |
May 24, 2018 | 20.41 | 20.59 | 20.30 | 20.44 | 57,758 | -0.20(-0.97%) |
May 23, 2018 | 20.78 | 20.78 | 20.42 | 20.64 | 85,493 | -0.14(-0.70%) |
May 22, 2018 | 20.77 | 20.97 | 20.76 | 20.79 | 70,067 | -0.11(-0.55%) |
May 21, 2018 | 20.79 | 20.94 | 20.59 | 20.90 | 47,988 | +0.23(+1.11%) |
May 18, 2018 | 20.94 | 20.94 | 20.58 | 20.67 | 47,264 | -0.03(-0.14%) |
May 17, 2018 | 20.97 | 21.12 | 20.65 | 20.70 | 57,747 | -0.50(-2.36%) |
May 16, 2018 | 21.40 | 21.40 | 20.99 | 21.20 | 52,634 | +0.43(+2.09%) |
May 15, 2018 | 21.00 | 21.15 | 20.74 | 20.77 | 36,532 | -0.38(-1.82%) |
May 14, 2018 | 21.35 | 21.35 | 21.15 | 21.15 | 49,302 | +0.22(+1.05%) |
May 11, 2018 | 20.90 | 21.00 | 20.84 | 20.93 | 73,090 | +0.08(+0.38%) |
May 10, 2018 | 20.61 | 20.85 | 20.56 | 20.85 | 82,416 | +0.30(+1.46%) |
May 09, 2018 | 20.49 | 20.66 | 20.43 | 20.55 | 70,884 | +0.12(+0.59%) |
May 08, 2018 | 20.56 | 20.63 | 20.21 | 20.43 | 83,038 | +0.16(+0.81%) |
May 07, 2018 | 20.34 | 20.35 | 20.20 | 20.27 | 44,337 | -0.34(-1.63%) |
May 04, 2018 | 20.66 | 20.69 | 20.16 | 20.60 | 74,691 | +0.11(+0.54%) |
May 03, 2018 | 20.11 | 20.53 | 20.11 | 20.49 | 189,608 | -0.29(-1.37%) |
May 02, 2018 | 21.17 | 21.17 | 20.70 | 20.77 | 169,640 | -0.14(-0.65%) |