Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.40 | 19.20 | 18.20 | 18.75 | 326,551 | +0.35(+1.90%) |
Jul 30, 2018 | 18.70 | 19.35 | 17.20 | 18.40 | 630,132 | -0.50(-2.65%) |
Jul 27, 2018 | 19.65 | 19.65 | 18.20 | 18.90 | 491,400 | -0.05(-0.26%) |
Jul 26, 2018 | 18.60 | 18.95 | 16.40 | 18.95 | 1,198,636 | -1.40(-6.88%) |
Jul 25, 2018 | 20.15 | 20.50 | 19.60 | 20.35 | 461,361 | +0.00(+0.00%) |
Jul 24, 2018 | 21.30 | 21.35 | 19.94 | 20.35 | 300,527 | -0.85(-4.01%) |
Jul 23, 2018 | 21.00 | 21.60 | 20.70 | 21.20 | 418,256 | +0.20(+0.95%) |
Jul 20, 2018 | 21.25 | 21.36 | 20.70 | 21.00 | 379,155 | -0.25(-1.18%) |
Jul 19, 2018 | 21.00 | 21.65 | 21.00 | 21.25 | 304,215 | +0.15(+0.71%) |
Jul 18, 2018 | 20.65 | 21.25 | 20.45 | 21.10 | 236,364 | +0.30(+1.44%) |
Jul 17, 2018 | 20.50 | 20.85 | 20.50 | 20.80 | 101,851 | +0.30(+1.46%) |
Jul 16, 2018 | 20.85 | 20.90 | 20.20 | 20.50 | 142,396 | -0.25(-1.20%) |
Jul 13, 2018 | 20.10 | 21.05 | 20.05 | 20.75 | 511,817 | +0.55(+2.72%) |
Jul 12, 2018 | 20.25 | 20.30 | 19.75 | 20.20 | 111,481 | +0.05(+0.25%) |
Jul 11, 2018 | 20.25 | 20.75 | 20.10 | 20.15 | 157,535 | -0.40(-1.95%) |
Jul 10, 2018 | 20.85 | 20.95 | 20.20 | 20.55 | 148,145 | -0.25(-1.20%) |
Jul 09, 2018 | 20.30 | 20.95 | 20.30 | 20.80 | 130,856 | +0.50(+2.46%) |
Jul 06, 2018 | 19.90 | 20.40 | 19.85 | 20.30 | 167,891 | +0.30(+1.50%) |
Jul 05, 2018 | 19.80 | 20.00 | 19.50 | 20.00 | 167,703 | +0.40(+2.04%) |
Jul 03, 2018 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 18.80 | 19.65 | 18.75 | 19.60 | 298,067 | +0.65(+3.43%) |
Jun 29, 2018 | 19.35 | 19.35 | 18.85 | 18.95 | 208,066 | -0.35(-1.81%) |
Jun 28, 2018 | 18.70 | 19.45 | 18.50 | 19.30 | 458,216 | +0.55(+2.93%) |
Jun 27, 2018 | 19.35 | 19.50 | 18.70 | 18.75 | 237,635 | -0.60(-3.10%) |
Jun 26, 2018 | 18.90 | 19.55 | 18.77 | 19.35 | 390,065 | +0.35(+1.84%) |
Jun 25, 2018 | 21.80 | 21.80 | 18.68 | 19.00 | 779,965 | -3.10(-14.03%) |
Jun 22, 2018 | 22.25 | 22.44 | 21.65 | 22.10 | 300,864 | -0.10(-0.45%) |
Jun 21, 2018 | 22.25 | 22.45 | 21.93 | 22.20 | 184,099 | -0.15(-0.67%) |
Jun 20, 2018 | 21.90 | 22.45 | 21.75 | 22.35 | 292,415 | +0.65(+3.00%) |
Jun 19, 2018 | 21.60 | 22.00 | 21.55 | 21.70 | 191,532 | -0.30(-1.36%) |
Jun 18, 2018 | 21.55 | 22.50 | 21.10 | 22.00 | 527,095 | -1.95(-8.14%) |
Jun 15, 2018 | 24.05 | 23.65 | 23.95 | 324,811 | +0.30(+1.27%) | |
Jun 14, 2018 | 23.30 | 23.85 | 22.85 | 23.65 | 536,947 | +0.55(+2.38%) |
Jun 13, 2018 | 23.80 | 24.05 | 23.05 | 23.10 | 296,375 | -0.75(-3.14%) |
Jun 12, 2018 | 24.50 | 24.55 | 23.70 | 23.85 | 321,563 | -0.60(-2.45%) |
Jun 11, 2018 | 24.75 | 24.95 | 24.25 | 24.45 | 275,061 | -0.20(-0.81%) |
Jun 08, 2018 | 24.45 | 25.00 | 24.25 | 24.65 | 421,172 | +0.30(+1.23%) |
Jun 07, 2018 | 24.65 | 25.05 | 24.30 | 24.35 | 207,757 | -0.25(-1.02%) |
Jun 06, 2018 | 24.85 | 24.60 | 197,207 | +0.40(+1.65%) | ||
Jun 05, 2018 | 24.10 | 24.30 | 23.80 | 24.20 | 241,533 | +0.10(+0.41%) |
Jun 04, 2018 | 23.55 | 24.15 | 23.55 | 24.10 | 374,246 | +0.55(+2.34%) |
Jun 01, 2018 | 23.55 | 23.75 | 23.40 | 23.55 | 186,408 | +0.10(+0.43%) |
May 31, 2018 | 23.65 | 23.70 | 23.20 | 23.45 | 140,508 | -0.20(-0.85%) |
May 30, 2018 | 23.40 | 23.70 | 23.30 | 23.65 | 193,296 | +0.45(+1.94%) |
May 29, 2018 | 23.10 | 23.35 | 22.75 | 23.20 | 194,502 | -0.15(-0.64%) |
May 25, 2018 | 23.35 | 23.35 | 23.35 | 0 | -0.15(-0.64%) | |
May 24, 2018 | 23.85 | 23.85 | 23.15 | 23.50 | 177,131 | -0.50(-2.08%) |
May 23, 2018 | 23.60 | 24.10 | 23.55 | 24.00 | 143,650 | +0.40(+1.69%) |
May 22, 2018 | 23.95 | 24.10 | 23.35 | 23.60 | 152,134 | -0.25(-1.05%) |
May 21, 2018 | 23.95 | 24.10 | 23.60 | 23.85 | 161,954 | +0.10(+0.42%) |
May 18, 2018 | 23.90 | 24.05 | 23.55 | 23.75 | 286,948 | -0.15(-0.63%) |
May 17, 2018 | 23.80 | 24.25 | 23.75 | 23.90 | 235,666 | +0.05(+0.21%) |
May 16, 2018 | 23.85 | 24.45 | 23.77 | 23.85 | 215,947 | +0.05(+0.21%) |
May 15, 2018 | 23.75 | 24.15 | 23.55 | 23.80 | 258,230 | +0.05(+0.21%) |
May 14, 2018 | 23.55 | 23.98 | 23.50 | 23.75 | 431,928 | +0.25(+1.06%) |
May 11, 2018 | 23.35 | 23.55 | 23.25 | 23.50 | 196,274 | +0.20(+0.86%) |
May 10, 2018 | 23.05 | 23.55 | 22.60 | 23.30 | 273,680 | +0.45(+1.97%) |
May 09, 2018 | 23.40 | 23.50 | 22.05 | 22.85 | 381,995 | -0.45(-1.93%) |
May 08, 2018 | 22.90 | 23.40 | 22.62 | 23.30 | 251,044 | +0.50(+2.19%) |
May 07, 2018 | 22.85 | 23.00 | 22.35 | 22.80 | 349,737 | -0.05(-0.22%) |
May 04, 2018 | 22.75 | 23.15 | 22.35 | 22.85 | 391,224 | +0.00(+0.00%) |
May 03, 2018 | 23.00 | 23.35 | 22.55 | 22.85 | 395,250 | -0.20(-0.87%) |
May 02, 2018 | 22.55 | 23.43 | 22.55 | 23.05 | 428,646 | +0.40(+1.77%) |