Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.74 | 17.90 | 17.56 | 17.67 | 280,298 | +0.04(+0.22%) |
Jul 30, 2018 | 17.51 | 17.86 | 17.39 | 17.63 | 302,671 | +0.08(+0.45%) |
Jul 27, 2018 | 17.59 | 17.70 | 17.12 | 17.55 | 423,243 | -0.12(-0.67%) |
Jul 26, 2018 | 18.33 | 18.76 | 17.59 | 17.67 | 883,382 | -0.75(-4.05%) |
Jul 25, 2018 | 18.53 | 18.65 | 18.14 | 18.41 | 239,023 | -0.08(-0.42%) |
Jul 24, 2018 | 19.00 | 19.08 | 18.45 | 18.49 | 474,225 | -0.51(-2.69%) |
Jul 23, 2018 | 19.04 | 19.35 | 18.92 | 19.00 | 217,332 | -0.08(-0.41%) |
Jul 20, 2018 | 19.27 | 19.49 | 19.04 | 19.08 | 148,152 | -0.27(-1.42%) |
Jul 19, 2018 | 19.00 | 19.51 | 19.00 | 19.35 | 202,004 | +0.31(+1.65%) |
Jul 18, 2018 | 19.12 | 19.16 | 18.80 | 19.04 | 160,317 | -0.12(-0.61%) |
Jul 17, 2018 | 19.00 | 19.57 | 19.00 | 19.16 | 193,500 | +0.16(+0.83%) |
Jul 16, 2018 | 19.55 | 19.76 | 18.84 | 19.00 | 215,474 | -0.67(-3.39%) |
Jul 13, 2018 | 19.55 | 19.79 | 19.51 | 19.67 | 149,464 | +0.08(+0.40%) |
Jul 12, 2018 | 19.67 | 19.71 | 19.22 | 19.59 | 214,452 | +0.08(+0.40%) |
Jul 11, 2018 | 19.47 | 19.67 | 19.47 | 19.51 | 242,771 | -0.12(-0.60%) |
Jul 10, 2018 | 19.82 | 19.94 | 19.59 | 19.63 | 148,536 | -0.27(-1.38%) |
Jul 09, 2018 | 19.86 | 20.06 | 19.79 | 19.90 | 144,599 | +0.15(+0.76%) |
Jul 06, 2018 | 19.44 | 19.79 | 19.36 | 19.75 | 278,752 | +0.31(+1.60%) |
Jul 05, 2018 | 19.33 | 19.44 | 18.90 | 19.44 | 173,174 | +0.19(+1.01%) |
Jul 03, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.12(+0.61%) | |
Jul 02, 2018 | 18.94 | 19.13 | 18.66 | 19.13 | 159,308 | +0.04(+0.20%) |
Jun 29, 2018 | 19.13 | 19.21 | 18.94 | 19.09 | 201,156 | +0.12(+0.62%) |
Jun 28, 2018 | 18.78 | 19.01 | 18.40 | 18.97 | 174,660 | +0.19(+1.04%) |
Jun 27, 2018 | 19.33 | 19.40 | 18.74 | 18.78 | 196,993 | -0.55(-2.82%) |
Jun 26, 2018 | 18.86 | 19.40 | 18.82 | 19.33 | 543,699 | +0.55(+2.90%) |
Jun 25, 2018 | 18.97 | 19.09 | 18.66 | 18.78 | 252,023 | -0.27(-1.43%) |
Jun 22, 2018 | 19.48 | 19.52 | 18.88 | 19.05 | 365,134 | -0.35(-1.81%) |
Jun 21, 2018 | 19.44 | 19.60 | 19.29 | 19.40 | 164,183 | -0.12(-0.60%) |
Jun 20, 2018 | 19.40 | 19.60 | 19.13 | 19.52 | 159,763 | +0.08(+0.40%) |
Jun 19, 2018 | 19.01 | 19.44 | 19.01 | 19.44 | 150,430 | +0.27(+1.42%) |
Jun 18, 2018 | 18.94 | 19.33 | 18.90 | 19.17 | 196,176 | +0.23(+1.23%) |
Jun 15, 2018 | 19.01 | 19.01 | 18.94 | 250,582 | -0.08(-0.41%) | |
Jun 14, 2018 | 18.86 | 19.17 | 18.82 | 19.01 | 177,300 | +0.19(+1.04%) |
Jun 13, 2018 | 19.01 | 19.01 | 18.62 | 18.82 | 322,489 | -0.08(-0.41%) |
Jun 12, 2018 | 19.01 | 19.47 | 18.86 | 18.90 | 481,582 | -0.04(-0.21%) |
Jun 11, 2018 | 18.82 | 19.01 | 18.66 | 18.94 | 253,415 | +0.08(+0.41%) |
Jun 08, 2018 | 18.86 | 19.01 | 18.62 | 18.86 | 448,648 | +0.00(+0.00%) |
Jun 07, 2018 | 19.21 | 19.29 | 18.74 | 18.86 | 494,066 | -0.23(-1.22%) |
Jun 06, 2018 | 19.17 | 19.09 | 237,319 | -0.08(-0.41%) | ||
Jun 05, 2018 | 18.78 | 19.21 | 18.23 | 19.17 | 395,591 | +0.43(+2.29%) |
Jun 04, 2018 | 18.51 | 18.94 | 18.51 | 18.74 | 388,091 | +0.23(+1.26%) |
Jun 01, 2018 | 18.35 | 18.51 | 18.27 | 18.51 | 216,833 | +0.23(+1.28%) |
May 31, 2018 | 18.90 | 18.90 | 18.27 | 18.27 | 218,428 | -0.58(-3.10%) |
May 30, 2018 | 19.01 | 19.01 | 18.74 | 18.86 | 207,999 | +0.00(+0.00%) |
May 29, 2018 | 18.70 | 18.94 | 18.66 | 18.86 | 235,605 | -0.04(-0.21%) |
May 25, 2018 | 18.90 | 18.90 | 18.90 | 0 | -0.04(-0.21%) | |
May 24, 2018 | 18.90 | 19.01 | 18.59 | 18.94 | 190,492 | +0.12(+0.62%) |
May 23, 2018 | 18.55 | 18.94 | 18.51 | 18.82 | 240,748 | +0.35(+1.90%) |
May 22, 2018 | 19.17 | 19.25 | 18.47 | 18.47 | 176,229 | -0.74(-3.85%) |
May 21, 2018 | 19.40 | 19.44 | 19.04 | 19.21 | 217,947 | -0.08(-0.40%) |
May 18, 2018 | 19.05 | 19.33 | 18.90 | 19.29 | 520,833 | +0.31(+1.64%) |
May 17, 2018 | 18.90 | 19.09 | 18.78 | 18.97 | 216,494 | +0.04(+0.21%) |
May 16, 2018 | 18.62 | 18.94 | 18.51 | 18.94 | 381,103 | +0.47(+2.53%) |
May 15, 2018 | 18.55 | 18.66 | 18.31 | 18.47 | 618,786 | -0.19(-1.04%) |
May 14, 2018 | 18.90 | 18.90 | 18.51 | 18.66 | 291,843 | -0.12(-0.62%) |
May 11, 2018 | 18.62 | 18.84 | 18.51 | 18.78 | 182,246 | +0.23(+1.26%) |
May 10, 2018 | 18.66 | 18.86 | 18.47 | 18.55 | 255,798 | -0.08(-0.42%) |
May 09, 2018 | 18.70 | 18.90 | 18.35 | 18.62 | 402,158 | +0.00(+0.00%) |
May 08, 2018 | 18.59 | 18.70 | 18.39 | 18.62 | 236,902 | +0.04(+0.21%) |
May 07, 2018 | 18.74 | 18.82 | 18.39 | 18.59 | 372,463 | -0.08(-0.42%) |
May 04, 2018 | 18.04 | 18.97 | 17.81 | 18.66 | 553,004 | +0.62(+3.46%) |
May 03, 2018 | 17.96 | 18.27 | 17.77 | 18.04 | 377,870 | +0.12(+0.65%) |
May 02, 2018 | 17.65 | 17.96 | 17.49 | 17.92 | 304,329 | +0.35(+2.00%) |