Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.75 | 18.80 | 18.45 | 18.65 | 186,798 | -0.10(-0.53%) |
Jul 30, 2018 | 19.60 | 19.60 | 18.65 | 18.75 | 240,322 | -0.90(-4.58%) |
Jul 27, 2018 | 20.25 | 20.30 | 19.60 | 19.65 | 153,600 | -0.55(-2.72%) |
Jul 26, 2018 | 20.15 | 20.32 | 20.05 | 20.20 | 170,593 | +0.05(+0.25%) |
Jul 25, 2018 | 19.85 | 20.27 | 19.85 | 20.15 | 215,211 | +0.30(+1.51%) |
Jul 24, 2018 | 20.05 | 20.10 | 19.60 | 19.85 | 170,720 | -0.15(-0.75%) |
Jul 23, 2018 | 19.75 | 20.05 | 19.72 | 20.00 | 219,706 | +0.15(+0.76%) |
Jul 20, 2018 | 19.60 | 19.90 | 19.50 | 19.85 | 217,768 | +0.30(+1.53%) |
Jul 19, 2018 | 19.50 | 19.60 | 19.20 | 19.55 | 279,005 | +0.30(+1.56%) |
Jul 18, 2018 | 19.60 | 19.60 | 19.00 | 19.25 | 151,622 | -0.25(-1.28%) |
Jul 17, 2018 | 19.15 | 19.95 | 19.10 | 19.50 | 436,423 | +0.35(+1.83%) |
Jul 16, 2018 | 19.15 | 19.25 | 19.00 | 19.15 | 266,438 | +0.15(+0.79%) |
Jul 13, 2018 | 18.90 | 19.05 | 18.70 | 19.00 | 100,735 | +0.10(+0.53%) |
Jul 12, 2018 | 18.85 | 18.95 | 18.65 | 18.90 | 159,101 | +0.20(+1.07%) |
Jul 11, 2018 | 18.55 | 18.75 | 18.35 | 18.70 | 130,229 | +0.10(+0.54%) |
Jul 10, 2018 | 19.05 | 19.10 | 18.30 | 18.60 | 400,109 | -0.40(-2.11%) |
Jul 09, 2018 | 19.00 | 19.15 | 18.70 | 19.00 | 270,094 | +0.15(+0.80%) |
Jul 06, 2018 | 18.80 | 19.00 | 18.70 | 18.85 | 232,212 | +0.05(+0.27%) |
Jul 05, 2018 | 18.65 | 19.20 | 18.60 | 18.80 | 260,465 | +0.25(+1.35%) |
Jul 03, 2018 | 18.55 | 18.55 | 18.55 | 0 | +0.15(+0.82%) | |
Jul 02, 2018 | 18.60 | 18.65 | 18.30 | 18.40 | 221,892 | -0.20(-1.08%) |
Jun 29, 2018 | 18.00 | 18.70 | 18.00 | 18.60 | 375,653 | +0.35(+1.92%) |
Jun 28, 2018 | 17.15 | 18.35 | 17.15 | 18.25 | 358,927 | +1.10(+6.41%) |
Jun 27, 2018 | 17.25 | 17.25 | 17.05 | 17.15 | 189,522 | -0.20(-1.15%) |
Jun 26, 2018 | 17.00 | 17.35 | 16.95 | 17.35 | 132,681 | +0.35(+2.06%) |
Jun 25, 2018 | 17.10 | 17.30 | 16.75 | 17.00 | 243,891 | -0.10(-0.58%) |
Jun 22, 2018 | 16.85 | 17.20 | 16.55 | 17.10 | 965,158 | +0.30(+1.79%) |
Jun 21, 2018 | 16.55 | 16.85 | 16.35 | 16.80 | 488,321 | +0.25(+1.51%) |
Jun 20, 2018 | 17.00 | 17.05 | 16.40 | 16.55 | 301,380 | -0.45(-2.65%) |
Jun 19, 2018 | 16.95 | 17.05 | 16.55 | 17.00 | 316,796 | -0.10(-0.58%) |
Jun 18, 2018 | 17.50 | 17.55 | 17.00 | 17.10 | 234,503 | -0.40(-2.29%) |
Jun 15, 2018 | 17.80 | 17.45 | 17.50 | 268,743 | -0.20(-1.13%) | |
Jun 14, 2018 | 17.80 | 18.00 | 17.68 | 17.70 | 125,215 | -0.10(-0.56%) |
Jun 13, 2018 | 17.95 | 18.00 | 17.65 | 17.80 | 99,014 | -0.05(-0.28%) |
Jun 12, 2018 | 17.80 | 18.02 | 17.68 | 17.85 | 198,610 | +0.10(+0.56%) |
Jun 11, 2018 | 17.85 | 18.00 | 17.70 | 17.75 | 172,737 | -0.10(-0.56%) |
Jun 08, 2018 | 18.35 | 18.35 | 17.85 | 17.85 | 152,915 | -0.55(-2.99%) |
Jun 07, 2018 | 18.90 | 18.95 | 18.30 | 18.40 | 124,962 | -0.50(-2.65%) |
Jun 06, 2018 | 18.90 | 18.90 | 125,840 | +0.20(+1.07%) | ||
Jun 05, 2018 | 17.90 | 18.70 | 17.90 | 18.70 | 295,715 | +0.85(+4.76%) |
Jun 04, 2018 | 18.00 | 18.05 | 17.80 | 17.85 | 67,723 | -0.10(-0.56%) |
Jun 01, 2018 | 17.85 | 18.00 | 17.65 | 17.95 | 102,526 | +0.10(+0.56%) |
May 31, 2018 | 18.05 | 18.15 | 17.80 | 17.85 | 177,789 | -0.15(-0.83%) |
May 30, 2018 | 17.95 | 18.30 | 17.95 | 18.00 | 127,956 | +0.10(+0.56%) |
May 29, 2018 | 17.95 | 18.10 | 17.75 | 17.90 | 149,688 | -0.10(-0.56%) |
May 25, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.20(+1.12%) | |
May 24, 2018 | 17.90 | 17.94 | 17.68 | 17.80 | 96,302 | +0.00(+0.00%) |
May 23, 2018 | 17.75 | 17.95 | 17.70 | 17.80 | 191,939 | +0.00(+0.00%) |
May 22, 2018 | 17.95 | 18.05 | 17.75 | 17.80 | 94,734 | -0.15(-0.84%) |
May 21, 2018 | 18.10 | 18.20 | 17.80 | 17.95 | 173,567 | -0.05(-0.28%) |
May 18, 2018 | 18.00 | 18.15 | 17.70 | 18.00 | 339,804 | +0.05(+0.28%) |
May 17, 2018 | 17.85 | 18.00 | 17.45 | 17.95 | 456,910 | +0.30(+1.70%) |
May 16, 2018 | 17.50 | 17.85 | 17.50 | 17.65 | 286,661 | +0.15(+0.86%) |
May 15, 2018 | 17.20 | 17.60 | 17.05 | 17.50 | 206,355 | +0.30(+1.74%) |
May 14, 2018 | 18.10 | 18.10 | 17.15 | 17.20 | 247,907 | -0.95(-5.23%) |
May 11, 2018 | 18.25 | 18.25 | 18.07 | 18.15 | 158,411 | -0.15(-0.82%) |
May 10, 2018 | 18.20 | 18.45 | 18.00 | 18.30 | 132,357 | +0.20(+1.10%) |
May 09, 2018 | 18.60 | 19.60 | 18.00 | 18.10 | 531,856 | +0.25(+1.40%) |
May 08, 2018 | 17.55 | 18.05 | 17.50 | 17.85 | 194,107 | +0.25(+1.42%) |
May 07, 2018 | 17.60 | 17.70 | 17.40 | 17.60 | 103,498 | +0.10(+0.57%) |
May 04, 2018 | 17.15 | 17.60 | 17.00 | 17.50 | 73,489 | +0.25(+1.45%) |
May 03, 2018 | 17.20 | 17.30 | 16.90 | 17.25 | 103,063 | +0.00(+0.00%) |
May 02, 2018 | 17.15 | 17.50 | 17.15 | 17.25 | 98,016 | +0.00(+0.00%) |