Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.15 | 21.42 | 19.81 | 20.88 | 658,502 | +1.28(+6.52%) |
Jul 30, 2018 | 19.60 | 19.91 | 19.58 | 19.60 | 157,584 | +0.01(+0.05%) |
Jul 27, 2018 | 19.93 | 20.05 | 19.54 | 19.59 | 190,422 | -0.28(-1.40%) |
Jul 26, 2018 | 20.07 | 20.21 | 19.79 | 19.87 | 172,643 | -0.17(-0.83%) |
Jul 25, 2018 | 20.14 | 20.28 | 19.90 | 20.04 | 160,306 | -0.13(-0.64%) |
Jul 24, 2018 | 19.74 | 20.45 | 19.66 | 20.16 | 261,414 | +0.43(+2.16%) |
Jul 23, 2018 | 19.76 | 19.94 | 19.67 | 19.74 | 548,887 | -0.03(-0.14%) |
Jul 20, 2018 | 19.86 | 20.04 | 19.74 | 19.77 | 233,777 | -0.13(-0.65%) |
Jul 19, 2018 | 19.80 | 19.92 | 19.66 | 19.90 | 359,627 | +0.08(+0.42%) |
Jul 18, 2018 | 19.93 | 20.00 | 18.98 | 19.81 | 538,505 | -0.14(-0.70%) |
Jul 17, 2018 | 19.98 | 20.20 | 19.95 | 19.95 | 84,492 | -0.06(-0.28%) |
Jul 16, 2018 | 20.27 | 20.27 | 19.83 | 20.01 | 148,103 | -0.19(-0.96%) |
Jul 13, 2018 | 20.06 | 20.31 | 20.04 | 20.20 | 98,699 | +0.11(+0.55%) |
Jul 12, 2018 | 20.28 | 20.36 | 19.91 | 20.09 | 75,867 | -0.01(-0.05%) |
Jul 11, 2018 | 20.20 | 20.34 | 19.94 | 20.10 | 153,456 | -0.22(-1.09%) |
Jul 10, 2018 | 20.60 | 20.66 | 20.23 | 20.32 | 414,653 | -0.39(-1.88%) |
Jul 09, 2018 | 20.45 | 20.73 | 20.45 | 20.71 | 192,332 | +0.34(+1.68%) |
Jul 06, 2018 | 20.24 | 20.45 | 20.24 | 20.37 | 144,045 | +0.18(+0.87%) |
Jul 05, 2018 | 20.10 | 20.22 | 19.71 | 20.19 | 247,995 | +0.21(+1.07%) |
Jul 03, 2018 | 19.98 | 19.98 | 19.98 | 0 | +0.37(+1.89%) | |
Jul 02, 2018 | 19.12 | 19.62 | 18.88 | 19.61 | 162,829 | +0.34(+1.78%) |
Jun 29, 2018 | 19.20 | 19.41 | 19.12 | 19.27 | 208,718 | +0.10(+0.53%) |
Jun 28, 2018 | 19.12 | 19.26 | 19.00 | 19.16 | 146,915 | +0.00(+0.00%) |
Jun 27, 2018 | 19.52 | 19.69 | 19.16 | 19.16 | 199,724 | -0.26(-1.33%) |
Jun 26, 2018 | 18.98 | 19.49 | 18.98 | 19.42 | 141,018 | +0.41(+2.14%) |
Jun 25, 2018 | 19.35 | 19.35 | 18.93 | 19.02 | 219,624 | -0.39(-2.00%) |
Jun 22, 2018 | 19.44 | 19.44 | 19.24 | 19.41 | 315,485 | +0.09(+0.48%) |
Jun 21, 2018 | 19.80 | 19.80 | 19.27 | 19.31 | 171,293 | -0.47(-2.39%) |
Jun 20, 2018 | 19.79 | 19.85 | 19.52 | 19.79 | 225,420 | +0.11(+0.56%) |
Jun 19, 2018 | 19.45 | 19.78 | 19.17 | 19.67 | 364,926 | +0.10(+0.52%) |
Jun 18, 2018 | 19.25 | 19.85 | 19.25 | 19.57 | 303,759 | +0.19(+0.95%) |
Jun 15, 2018 | 19.44 | 19.11 | 19.39 | 430,813 | +0.28(+1.45%) | |
Jun 14, 2018 | 19.24 | 19.28 | 18.98 | 19.11 | 157,207 | -0.04(-0.19%) |
Jun 13, 2018 | 19.27 | 19.27 | 19.00 | 19.15 | 144,988 | -0.13(-0.67%) |
Jun 12, 2018 | 19.31 | 19.36 | 19.10 | 19.27 | 101,298 | -0.03(-0.14%) |
Jun 11, 2018 | 19.18 | 19.45 | 19.11 | 19.30 | 115,838 | +0.11(+0.57%) |
Jun 08, 2018 | 19.16 | 19.34 | 19.11 | 19.19 | 141,131 | +0.06(+0.34%) |
Jun 07, 2018 | 19.15 | 19.33 | 19.06 | 19.13 | 135,657 | +0.03(+0.14%) |
Jun 06, 2018 | 19.16 | 19.10 | 188,784 | +0.08(+0.43%) | ||
Jun 05, 2018 | 18.69 | 19.02 | 18.49 | 19.02 | 283,894 | +0.30(+1.62%) |
Jun 04, 2018 | 18.71 | 18.92 | 18.66 | 18.71 | 191,460 | +0.11(+0.59%) |
Jun 01, 2018 | 18.66 | 18.82 | 18.59 | 18.60 | 140,417 | +0.04(+0.20%) |
May 31, 2018 | 18.76 | 18.90 | 18.45 | 18.57 | 139,393 | -0.14(-0.74%) |
May 30, 2018 | 18.30 | 18.75 | 18.25 | 18.70 | 300,854 | +0.51(+2.78%) |
May 29, 2018 | 18.10 | 18.44 | 18.07 | 18.20 | 275,599 | -0.06(-0.35%) |
May 25, 2018 | 18.26 | 18.26 | 18.26 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 18.52 | 18.52 | 18.22 | 18.27 | 302,858 | -0.34(-1.83%) |
May 23, 2018 | 18.66 | 18.72 | 18.45 | 18.61 | 180,359 | -0.12(-0.64%) |
May 22, 2018 | 19.05 | 19.19 | 18.71 | 18.73 | 179,330 | -0.29(-1.55%) |
May 21, 2018 | 18.98 | 19.16 | 18.91 | 19.03 | 122,014 | +0.13(+0.68%) |
May 18, 2018 | 18.80 | 18.91 | 18.74 | 18.90 | 162,832 | +0.17(+0.93%) |
May 17, 2018 | 18.54 | 18.80 | 18.54 | 18.72 | 122,410 | +0.19(+1.04%) |
May 16, 2018 | 18.33 | 18.66 | 18.29 | 18.53 | 162,610 | +0.25(+1.36%) |
May 15, 2018 | 18.00 | 18.29 | 17.95 | 18.28 | 174,565 | +0.19(+1.07%) |
May 14, 2018 | 18.27 | 18.38 | 18.08 | 18.09 | 162,982 | -0.19(-1.06%) |
May 11, 2018 | 18.28 | 18.43 | 18.21 | 18.28 | 207,038 | +0.01(+0.05%) |
May 10, 2018 | 18.34 | 18.44 | 18.25 | 18.27 | 120,010 | -0.02(-0.10%) |
May 09, 2018 | 18.49 | 18.53 | 18.14 | 18.29 | 142,817 | -0.18(-0.99%) |
May 08, 2018 | 18.32 | 18.54 | 18.09 | 18.48 | 133,071 | +0.17(+0.90%) |
May 07, 2018 | 18.47 | 18.47 | 18.22 | 18.31 | 124,246 | -0.09(-0.50%) |
May 04, 2018 | 18.21 | 18.47 | 18.02 | 18.40 | 237,419 | +0.06(+0.35%) |
May 03, 2018 | 18.34 | 18.56 | 18.21 | 18.34 | 300,867 | -0.04(-0.20%) |
May 02, 2018 | 17.98 | 18.47 | 17.76 | 18.37 | 335,706 | +0.38(+2.09%) |