Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.40 | 14.96 | 13.40 | 14.80 | 14,707 | +1.00(+7.25%) |
Jul 30, 2018 | 15.20 | 15.20 | 13.20 | 13.80 | 18,774 | -1.30(-8.61%) |
Jul 27, 2018 | 15.60 | 16.00 | 14.30 | 15.10 | 6,585 | +0.05(+0.36%) |
Jul 26, 2018 | 14.40 | 15.20 | 14.40 | 15.05 | 6,997 | +0.08(+0.56%) |
Jul 25, 2018 | 15.00 | 15.35 | 14.50 | 14.96 | 6,305 | -0.04(-0.25%) |
Jul 24, 2018 | 16.50 | 16.50 | 14.40 | 15.00 | 25,824 | -1.00(-6.27%) |
Jul 23, 2018 | 16.00 | 16.30 | 16.00 | 16.00 | 6,130 | -0.30(-1.82%) |
Jul 20, 2018 | 16.36 | 16.40 | 15.69 | 16.30 | 9,294 | -0.10(-0.61%) |
Jul 19, 2018 | 16.40 | 16.60 | 16.00 | 16.40 | 8,319 | -0.20(-1.20%) |
Jul 18, 2018 | 16.65 | 17.00 | 16.40 | 16.60 | 6,821 | +0.10(+0.63%) |
Jul 17, 2018 | 15.40 | 17.00 | 15.00 | 16.50 | 24,908 | +0.61(+3.84%) |
Jul 16, 2018 | 17.61 | 17.80 | 15.00 | 15.89 | 46,807 | -1.51(-8.70%) |
Jul 13, 2018 | 17.60 | 18.00 | 17.20 | 17.40 | 7,433 | -0.01(-0.05%) |
Jul 12, 2018 | 18.40 | 17.11 | 17.41 | 7,150 | -0.25(-1.43%) | |
Jul 11, 2018 | 18.20 | 18.40 | 17.20 | 17.66 | 7,167 | +0.06(+0.34%) |
Jul 10, 2018 | 18.45 | 18.79 | 17.20 | 17.60 | 14,816 | -0.60(-3.31%) |
Jul 09, 2018 | 18.00 | 18.60 | 18.00 | 18.20 | 14,612 | +0.20(+1.13%) |
Jul 06, 2018 | 17.40 | 18.00 | 17.20 | 18.00 | 13,981 | +0.43(+2.42%) |
Jul 05, 2018 | 17.00 | 17.60 | 16.40 | 17.57 | 8,380 | +0.52(+3.05%) |
Jul 03, 2018 | 17.05 | 17.05 | 17.05 | 0 | +0.25(+1.49%) | |
Jul 02, 2018 | 17.20 | 17.76 | 16.60 | 16.80 | 12,104 | -0.20(-1.16%) |
Jun 29, 2018 | 17.78 | 17.78 | 15.61 | 17.00 | 48,949 | -0.79(-4.46%) |
Jun 28, 2018 | 19.60 | 20.00 | 16.80 | 17.79 | 65,503 | -0.41(-2.25%) |
Jun 27, 2018 | 20.00 | 20.02 | 18.36 | 18.20 | 30,164 | -2.00(-9.88%) |
Jun 26, 2018 | 21.80 | 22.00 | 19.00 | 20.20 | 35,636 | +0.20(+1.00%) |
Jun 25, 2018 | 21.20 | 21.40 | 19.00 | 20.00 | 60,975 | -1.30(-6.11%) |
Jun 22, 2018 | 22.00 | 22.18 | 20.40 | 21.30 | 57,574 | -0.50(-2.28%) |
Jun 21, 2018 | 22.20 | 22.40 | 21.80 | 21.80 | 19,292 | -0.60(-2.68%) |
Jun 20, 2018 | 22.00 | 23.00 | 22.00 | 22.40 | 33,890 | +0.40(+1.82%) |
Jun 19, 2018 | 22.20 | 22.60 | 21.80 | 22.00 | 19,518 | +0.00(+0.00%) |
Jun 18, 2018 | 22.00 | 22.20 | 21.82 | 22.00 | 4,809 | +0.20(+0.92%) |
Jun 15, 2018 | 21.80 | 21.80 | 21.80 | 9,686 | +0.00(+0.00%) | |
Jun 14, 2018 | 22.00 | 22.20 | 21.80 | 21.80 | 22,384 | -0.20(-0.91%) |
Jun 13, 2018 | 22.00 | 22.40 | 22.00 | 22.00 | 11,403 | +0.00(+0.00%) |
Jun 12, 2018 | 22.20 | 22.60 | 22.00 | 22.00 | 14,375 | -0.60(-2.65%) |
Jun 11, 2018 | 22.60 | 22.80 | 22.20 | 22.60 | 20,689 | +0.40(+1.80%) |
Jun 08, 2018 | 22.60 | 23.00 | 22.20 | 22.20 | 19,697 | -0.40(-1.77%) |
Jun 07, 2018 | 22.60 | 23.00 | 22.60 | 22.60 | 8,352 | +0.00(+0.00%) |
Jun 06, 2018 | 23.60 | 23.60 | 22.40 | 22.60 | 29,126 | -0.60(-2.59%) |
Jun 05, 2018 | 22.60 | 23.80 | 22.60 | 23.20 | 16,293 | +0.00(+0.00%) |
Jun 04, 2018 | 22.40 | 23.60 | 22.20 | 23.20 | 23,435 | +0.80(+3.57%) |
Jun 01, 2018 | 22.40 | 22.60 | 22.20 | 22.40 | 12,800 | +0.00(+0.00%) |
May 31, 2018 | 22.60 | 22.98 | 22.20 | 22.40 | 12,922 | -0.40(-1.75%) |
May 30, 2018 | 22.80 | 23.20 | 22.80 | 22.80 | 9,400 | -0.20(-0.87%) |
May 29, 2018 | 22.40 | 23.00 | 22.40 | 23.00 | 11,322 | +0.60(+2.68%) |
May 25, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.40(-1.76%) | |
May 24, 2018 | 22.80 | 23.00 | 22.60 | 22.80 | 4,368 | +0.00(+0.01%) |
May 23, 2018 | 23.20 | 23.20 | 22.60 | 22.80 | 8,513 | +0.00(+0.00%) |
May 22, 2018 | 22.60 | 23.00 | 22.40 | 22.80 | 11,575 | +0.38(+1.69%) |
May 21, 2018 | 22.80 | 23.00 | 22.40 | 22.42 | 12,111 | -0.38(-1.67%) |
May 18, 2018 | 22.80 | 23.20 | 22.20 | 22.80 | 14,747 | +0.00(+0.00%) |
May 17, 2018 | 23.40 | 23.40 | 22.60 | 22.80 | 16,103 | -0.40(-1.72%) |
May 16, 2018 | 23.60 | 24.00 | 23.20 | 23.20 | 19,789 | -0.50(-2.11%) |
May 15, 2018 | 22.60 | 23.80 | 22.60 | 23.70 | 21,011 | +0.90(+3.95%) |
May 14, 2018 | 22.20 | 23.60 | 22.20 | 22.80 | 31,554 | +0.40(+1.79%) |
May 11, 2018 | 22.40 | 22.60 | 22.00 | 22.40 | 8,414 | +0.18(+0.81%) |
May 10, 2018 | 22.20 | 22.40 | 22.00 | 22.22 | 10,307 | +0.22(+1.00%) |
May 09, 2018 | 22.20 | 22.60 | 22.00 | 22.00 | 13,795 | -0.40(-1.79%) |
May 08, 2018 | 22.80 | 23.00 | 22.30 | 22.40 | 16,932 | -0.40(-1.75%) |
May 07, 2018 | 22.80 | 22.81 | 22.60 | 22.80 | 9,542 | +0.00(+0.00%) |
May 04, 2018 | 22.60 | 22.80 | 22.40 | 22.80 | 9,936 | +0.60(+2.70%) |
May 03, 2018 | 22.60 | 22.80 | 22.00 | 22.20 | 20,620 | -0.40(-1.77%) |
May 02, 2018 | 22.60 | 23.00 | 22.20 | 22.60 | 28,073 | +0.00(+0.00%) |