Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.87 | 19.08 | 18.87 | 19.00 | 737 | +0.06(+0.32%) |
Jul 30, 2018 | 18.70 | 19.03 | 18.70 | 18.94 | 2,116 | +0.30(+1.64%) |
Jul 27, 2018 | 19.25 | 19.25 | 18.64 | 18.64 | 1,400 | -0.01(-0.08%) |
Jul 26, 2018 | 18.41 | 18.65 | 18.41 | 18.65 | 5,300 | +0.15(+0.83%) |
Jul 25, 2018 | 18.46 | 18.50 | 18.37 | 18.50 | 4,163 | +0.30(+1.63%) |
Jul 24, 2018 | 18.00 | 18.37 | 18.00 | 18.20 | 7,259 | +0.20(+1.11%) |
Jul 23, 2018 | 17.74 | 18.00 | 17.74 | 18.00 | 3,579 | +0.47(+2.68%) |
Jul 20, 2018 | 17.53 | 17.53 | 17.53 | 17.53 | 394 | -0.93(-5.04%) |
Jul 19, 2018 | 17.40 | 18.46 | 17.40 | 18.46 | 8,623 | +1.51(+8.91%) |
Jul 18, 2018 | 17.25 | 17.25 | 16.95 | 16.95 | 222 | -0.10(-0.59%) |
Jul 17, 2018 | 17.00 | 17.05 | 17.00 | 17.05 | 1,040 | -0.09(-0.52%) |
Jul 16, 2018 | 17.10 | 17.30 | 17.10 | 17.14 | 854 | -0.16(-0.93%) |
Jul 13, 2018 | 17.48 | 17.48 | 17.00 | 17.30 | 1,322 | +0.44(+2.59%) |
Jul 12, 2018 | 17.04 | 17.04 | 16.86 | 16.86 | 894 | -0.25(-1.47%) |
Jul 11, 2018 | 16.77 | 17.11 | 16.77 | 17.11 | 3,333 | +0.29(+1.75%) |
Jul 10, 2018 | 16.83 | 17.10 | 16.82 | 16.82 | 2,792 | +0.25(+1.48%) |
Jul 06, 2018 | 16.57 | 16.57 | 16.57 | 78 | +0.07(+0.45%) | |
Jul 05, 2018 | 16.66 | 16.66 | 16.50 | 16.50 | 569 | -0.20(-1.20%) |
Jul 03, 2018 | 16.70 | 16.70 | 16.70 | 0 | -0.21(-1.24%) | |
Jul 02, 2018 | 16.50 | 16.91 | 16.50 | 16.91 | 990 | +0.07(+0.42%) |
Jun 29, 2018 | 16.93 | 16.93 | 16.84 | 16.84 | 258 | -0.26(-1.52%) |
Jun 28, 2018 | 16.31 | 17.10 | 16.31 | 17.10 | 857 | -0.06(-0.35%) |
Jun 27, 2018 | 16.95 | 17.16 | 16.50 | 17.16 | 2,868 | -0.04(-0.23%) |
Jun 26, 2018 | 17.14 | 17.20 | 17.14 | 17.20 | 1,747 | +0.49(+2.96%) |
Jun 25, 2018 | 17.28 | 17.28 | 16.69 | 16.71 | 539 | -1.05(-5.91%) |
Jun 22, 2018 | 17.66 | 17.75 | 17.66 | 17.75 | 916 | +0.09(+0.54%) |
Jun 21, 2018 | 16.00 | 17.66 | 16.00 | 17.66 | 432 | +0.36(+2.08%) |
Jun 20, 2018 | 17.30 | 17.30 | 17.30 | 17.30 | 1,777 | +0.24(+1.41%) |
Jun 19, 2018 | 15.52 | 17.06 | 15.52 | 17.06 | 1,853 | +0.24(+1.43%) |
Jun 15, 2018 | 16.82 | 16.82 | 16.82 | 126 | -1.37(-7.53%) | |
Jun 13, 2018 | 18.19 | 18.19 | 18.19 | 206 | -0.16(-0.87%) | |
Jun 12, 2018 | 18.48 | 18.63 | 18.30 | 18.35 | 4,766 | -0.90(-4.67%) |
Jun 11, 2018 | 18.39 | 19.25 | 18.37 | 19.25 | 4,647 | +0.80(+4.35%) |
Jun 08, 2018 | 18.54 | 18.54 | 18.15 | 18.45 | 2,748 | +0.01(+0.04%) |
Jun 07, 2018 | 18.40 | 18.44 | 18.40 | 18.44 | 938 | -0.11(-0.59%) |
Jun 06, 2018 | 18.20 | 18.65 | 18.20 | 18.55 | 2,123 | +0.40(+2.20%) |
Jun 05, 2018 | 18.15 | 18.15 | 18.15 | 18.15 | 104 | +0.00(+0.01%) |
Jun 04, 2018 | 18.76 | 18.76 | 18.02 | 18.15 | 1,914 | +0.10(+0.55%) |
Jun 01, 2018 | 18.32 | 18.32 | 17.99 | 18.05 | 664 | +0.05(+0.28%) |
May 31, 2018 | 17.50 | 18.00 | 17.50 | 18.00 | 3,680 | +0.00(+0.00%) |
May 30, 2018 | 17.52 | 18.00 | 17.52 | 18.00 | 4,200 | +0.49(+2.83%) |
May 25, 2018 | 17.51 | 17.51 | 17.51 | 0 | -0.18(-1.04%) | |
May 24, 2018 | 17.71 | 17.71 | 17.69 | 17.69 | 303 | -0.66(-3.58%) |
May 23, 2018 | 17.67 | 18.35 | 16.80 | 18.35 | 71,791 | +0.10(+0.53%) |
May 22, 2018 | 18.20 | 18.89 | 18.20 | 18.25 | 42,661 | +0.05(+0.28%) |
May 21, 2018 | 18.01 | 18.20 | 18.01 | 18.20 | 32,121 | +0.20(+1.11%) |
May 18, 2018 | 18.11 | 18.11 | 18.00 | 18.00 | 2,734 | -0.27(-1.48%) |
May 17, 2018 | 17.71 | 18.29 | 17.71 | 18.27 | 1,577 | +0.52(+2.93%) |
May 16, 2018 | 17.46 | 17.75 | 17.46 | 17.75 | 740 | +0.15(+0.85%) |
May 15, 2018 | 17.75 | 17.75 | 17.60 | 17.60 | 3,821 | +0.00(+0.00%) |
May 14, 2018 | 17.33 | 17.68 | 17.33 | 17.60 | 1,702 | +0.84(+5.01%) |
May 11, 2018 | 17.01 | 17.20 | 16.74 | 16.76 | 3,481 | -0.24(-1.41%) |
May 10, 2018 | 16.86 | 17.20 | 16.86 | 17.00 | 4,634 | -0.39(-2.24%) |
May 09, 2018 | 17.12 | 17.39 | 16.99 | 17.39 | 5,228 | +1.14(+7.02%) |
May 08, 2018 | 16.29 | 16.29 | 16.25 | 16.25 | 809 | -0.47(-2.81%) |
May 07, 2018 | 16.79 | 16.94 | 16.72 | 16.72 | 730 | +0.73(+4.57%) |
May 03, 2018 | 15.99 | 15.99 | 15.99 | 772 | -0.51(-3.12%) | |
May 02, 2018 | 16.40 | 16.64 | 16.40 | 16.50 | 3,998 | -0.23(-1.39%) |