Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.05 | 22.76 | 21.00 | 22.65 | 133,470 | +1.60(+7.60%) |
Jul 30, 2018 | 20.50 | 21.30 | 20.50 | 21.05 | 18,731 | +0.45(+2.18%) |
Jul 27, 2018 | 21.10 | 21.20 | 20.50 | 20.60 | 17,400 | -0.70(-3.29%) |
Jul 26, 2018 | 21.35 | 21.35 | 20.43 | 21.30 | 15,355 | +0.05(+0.24%) |
Jul 25, 2018 | 21.40 | 21.50 | 21.05 | 21.25 | 15,788 | -0.15(-0.70%) |
Jul 24, 2018 | 21.66 | 21.66 | 20.70 | 21.40 | 33,911 | -0.10(-0.47%) |
Jul 23, 2018 | 21.15 | 21.90 | 21.15 | 21.50 | 40,095 | +0.10(+0.47%) |
Jul 20, 2018 | 20.10 | 21.62 | 19.95 | 21.40 | 124,208 | +1.40(+7.00%) |
Jul 19, 2018 | 20.05 | 20.10 | 19.40 | 20.00 | 35,374 | +0.05(+0.25%) |
Jul 18, 2018 | 20.25 | 20.30 | 19.40 | 19.95 | 20,706 | +0.15(+0.76%) |
Jul 17, 2018 | 20.30 | 20.30 | 19.55 | 19.80 | 28,125 | -0.50(-2.46%) |
Jul 16, 2018 | 19.55 | 20.40 | 17.95 | 20.30 | 86,429 | +0.85(+4.37%) |
Jul 13, 2018 | 20.00 | 20.40 | 19.00 | 19.45 | 92,781 | -0.45(-2.26%) |
Jul 12, 2018 | 20.00 | 18.55 | 19.90 | 49,542 | +1.05(+5.57%) | |
Jul 11, 2018 | 18.75 | 19.00 | 18.60 | 18.85 | 14,946 | -0.15(-0.79%) |
Jul 10, 2018 | 19.10 | 19.20 | 18.90 | 19.00 | 46,922 | +0.00(+0.00%) |
Jul 09, 2018 | 19.25 | 19.35 | 18.85 | 19.00 | 49,212 | +0.10(+0.53%) |
Jul 06, 2018 | 19.40 | 19.40 | 18.70 | 18.90 | 38,121 | -0.40(-2.07%) |
Jul 05, 2018 | 20.05 | 20.39 | 18.80 | 19.30 | 45,098 | -0.65(-3.26%) |
Jul 03, 2018 | 19.95 | 19.95 | 19.95 | 0 | +0.35(+1.79%) | |
Jul 02, 2018 | 19.05 | 20.05 | 19.05 | 19.60 | 34,482 | +0.05(+0.26%) |
Jun 29, 2018 | 19.20 | 19.80 | 19.10 | 19.55 | 39,011 | +0.35(+1.82%) |
Jun 28, 2018 | 19.50 | 19.75 | 18.66 | 19.20 | 32,010 | -0.35(-1.79%) |
Jun 27, 2018 | 18.65 | 19.95 | 18.60 | 19.55 | 65,933 | +0.20(+1.03%) |
Jun 26, 2018 | 19.90 | 20.15 | 19.15 | 19.35 | 47,889 | -0.55(-2.76%) |
Jun 25, 2018 | 19.75 | 20.50 | 19.15 | 19.90 | 138,694 | -0.40(-1.97%) |
Jun 22, 2018 | 17.95 | 20.85 | 17.50 | 20.30 | 1,117,914 | +2.25(+12.47%) |
Jun 21, 2018 | 17.95 | 18.35 | 17.05 | 18.05 | 60,098 | +0.05(+0.28%) |
Jun 20, 2018 | 18.00 | 18.70 | 18.00 | 18.00 | 31,240 | -0.05(-0.28%) |
Jun 19, 2018 | 17.85 | 18.25 | 17.50 | 18.05 | 21,506 | +0.10(+0.56%) |
Jun 18, 2018 | 18.30 | 18.67 | 17.65 | 17.95 | 65,929 | +0.15(+0.84%) |
Jun 15, 2018 | 17.95 | 17.20 | 17.80 | 25,493 | +0.60(+3.49%) | |
Jun 14, 2018 | 18.30 | 18.30 | 16.55 | 17.20 | 52,432 | -0.20(-1.15%) |
Jun 13, 2018 | 18.00 | 18.00 | 17.30 | 17.40 | 56,893 | -0.60(-3.33%) |
Jun 12, 2018 | 17.90 | 18.05 | 17.35 | 18.00 | 15,155 | -0.05(-0.28%) |
Jun 11, 2018 | 18.50 | 18.50 | 17.60 | 18.05 | 22,028 | -0.05(-0.28%) |
Jun 08, 2018 | 17.80 | 18.45 | 17.25 | 18.10 | 90,430 | +0.40(+2.26%) |
Jun 07, 2018 | 18.45 | 19.30 | 17.00 | 17.70 | 92,033 | -0.70(-3.80%) |
Jun 06, 2018 | 17.65 | 18.50 | 17.65 | 18.40 | 21,738 | +0.75(+4.25%) |
Jun 05, 2018 | 18.25 | 18.95 | 17.60 | 17.65 | 40,939 | -0.38(-2.08%) |
Jun 04, 2018 | 17.80 | 18.35 | 17.60 | 18.02 | 37,805 | +0.62(+3.59%) |
Jun 01, 2018 | 17.05 | 17.50 | 16.90 | 17.40 | 36,988 | +0.40(+2.35%) |
May 31, 2018 | 17.60 | 17.95 | 16.90 | 17.00 | 27,407 | +0.25(+1.49%) |
May 30, 2018 | 16.73 | 17.05 | 16.60 | 16.75 | 14,494 | +0.25(+1.52%) |
May 29, 2018 | 17.20 | 17.80 | 15.95 | 16.50 | 44,446 | -0.60(-3.51%) |
May 25, 2018 | 17.10 | 17.10 | 17.10 | 0 | -0.40(-2.29%) | |
May 24, 2018 | 17.75 | 17.75 | 17.50 | 17.50 | 7,617 | -0.15(-0.85%) |
May 23, 2018 | 17.65 | 17.85 | 17.40 | 17.65 | 29,173 | +0.00(+0.00%) |
May 22, 2018 | 17.80 | 17.80 | 17.50 | 17.65 | 17,178 | -0.15(-0.84%) |
May 21, 2018 | 18.30 | 18.55 | 17.60 | 17.80 | 33,120 | -0.30(-1.66%) |
May 18, 2018 | 18.30 | 18.70 | 18.00 | 18.10 | 30,750 | -0.20(-1.09%) |
May 17, 2018 | 18.00 | 18.40 | 18.00 | 18.30 | 11,988 | +0.25(+1.39%) |
May 16, 2018 | 18.50 | 18.85 | 18.00 | 18.05 | 19,027 | -0.45(-2.43%) |
May 15, 2018 | 18.25 | 18.80 | 17.85 | 18.50 | 41,527 | -0.05(-0.27%) |
May 14, 2018 | 19.00 | 19.10 | 18.25 | 18.55 | 30,626 | -0.35(-1.85%) |
May 11, 2018 | 18.40 | 18.90 | 18.00 | 18.90 | 62,477 | +0.50(+2.72%) |
May 10, 2018 | 17.75 | 19.00 | 17.70 | 18.40 | 50,226 | +0.60(+3.37%) |
May 09, 2018 | 17.65 | 18.75 | 17.60 | 17.80 | 50,427 | -0.50(-2.73%) |
May 08, 2018 | 18.50 | 19.10 | 18.10 | 18.30 | 36,035 | -0.05(-0.27%) |
May 07, 2018 | 19.00 | 19.40 | 18.30 | 18.35 | 18,954 | -1.10(-5.66%) |
May 04, 2018 | 18.90 | 19.75 | 18.80 | 19.45 | 42,691 | +0.95(+5.14%) |
May 03, 2018 | 18.55 | 19.40 | 18.48 | 18.50 | 28,201 | -0.35(-1.86%) |
May 02, 2018 | 19.10 | 19.62 | 18.75 | 18.85 | 38,638 | -0.45(-2.33%) |