Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.20 | 19.20 | 18.45 | 18.45 | 10,827 | +0.00(+0.00%) |
Jul 30, 2018 | 19.05 | 19.35 | 18.45 | 18.45 | 6,767 | -0.60(-3.15%) |
Jul 27, 2018 | 18.75 | 19.35 | 18.45 | 19.05 | 2,820 | -0.15(-0.78%) |
Jul 26, 2018 | 19.35 | 19.50 | 18.60 | 19.20 | 5,679 | -0.15(-0.78%) |
Jul 25, 2018 | 19.37 | 19.50 | 19.20 | 19.35 | 1,655 | +0.00(+0.00%) |
Jul 24, 2018 | 19.65 | 20.25 | 19.35 | 19.35 | 3,220 | -0.30(-1.53%) |
Jul 23, 2018 | 19.39 | 19.35 | 19.65 | 6,162 | +0.25(+1.31%) | |
Jul 20, 2018 | 19.05 | 19.50 | 19.05 | 19.39 | 3,214 | +0.20(+1.02%) |
Jul 19, 2018 | 19.35 | 19.50 | 19.07 | 19.20 | 1,110 | -0.15(-0.79%) |
Jul 18, 2018 | 19.35 | 19.50 | 19.20 | 19.35 | 3,297 | -0.30(-1.51%) |
Jul 17, 2018 | 19.35 | 20.68 | 19.05 | 19.65 | 29,673 | +0.45(+2.34%) |
Jul 16, 2018 | 19.50 | 20.10 | 19.20 | 19.20 | 3,494 | -0.30(-1.54%) |
Jul 13, 2018 | 19.80 | 20.25 | 19.05 | 19.50 | 3,217 | -0.23(-1.14%) |
Jul 12, 2018 | 19.35 | 19.88 | 19.35 | 19.73 | 2,759 | +0.23(+1.15%) |
Jul 11, 2018 | 19.35 | 19.95 | 19.35 | 19.50 | 4,368 | +0.00(+0.00%) |
Jul 10, 2018 | 19.80 | 20.25 | 19.50 | 19.50 | 2,948 | -0.45(-2.26%) |
Jul 09, 2018 | 19.95 | 20.40 | 19.65 | 19.95 | 5,643 | -0.15(-0.75%) |
Jul 06, 2018 | 20.10 | 20.25 | 19.65 | 20.10 | 1,545 | +0.15(+0.75%) |
Jul 05, 2018 | 20.10 | 20.25 | 19.50 | 19.95 | 5,346 | +0.13(+0.68%) |
Jul 03, 2018 | 19.82 | 19.82 | 19.82 | 0 | +0.32(+1.62%) | |
Jul 02, 2018 | 19.50 | 19.65 | 19.20 | 19.50 | 1,465 | +0.30(+1.56%) |
Jun 29, 2018 | 19.20 | 19.35 | 18.90 | 19.20 | 3,209 | +0.16(+0.87%) |
Jun 28, 2018 | 19.20 | 19.78 | 18.90 | 19.04 | 1,382 | -0.20(-1.06%) |
Jun 27, 2018 | 18.75 | 19.50 | 18.75 | 19.24 | 6,242 | +0.04(+0.20%) |
Jun 26, 2018 | 19.50 | 19.95 | 18.90 | 19.20 | 12,187 | -0.23(-1.16%) |
Jun 25, 2018 | 19.20 | 19.70 | 18.91 | 19.43 | 6,235 | -0.07(-0.38%) |
Jun 22, 2018 | 19.80 | 19.80 | 18.90 | 19.50 | 4,847 | -0.30(-1.52%) |
Jun 21, 2018 | 19.50 | 19.80 | 19.20 | 19.80 | 3,981 | +0.73(+3.81%) |
Jun 20, 2018 | 20.25 | 20.25 | 18.60 | 19.07 | 5,645 | +0.02(+0.11%) |
Jun 19, 2018 | 19.35 | 20.18 | 19.05 | 19.05 | 5,549 | -0.45(-2.31%) |
Jun 18, 2018 | 19.20 | 20.25 | 19.20 | 19.50 | 4,999 | -0.15(-0.76%) |
Jun 15, 2018 | 19.80 | 19.80 | 19.65 | 5,430 | -0.15(-0.76%) | |
Jun 14, 2018 | 20.25 | 20.25 | 19.80 | 19.80 | 4,170 | -0.15(-0.75%) |
Jun 13, 2018 | 19.50 | 20.40 | 19.50 | 19.95 | 4,990 | +0.15(+0.76%) |
Jun 12, 2018 | 19.50 | 20.25 | 18.90 | 19.80 | 8,641 | +0.45(+2.33%) |
Jun 11, 2018 | 19.80 | 19.80 | 18.30 | 19.35 | 12,151 | -0.15(-0.77%) |
Jun 08, 2018 | 18.45 | 19.65 | 18.45 | 19.50 | 17,856 | +1.00(+5.38%) |
Jun 07, 2018 | 19.35 | 19.35 | 18.15 | 18.50 | 3,731 | -0.55(-2.87%) |
Jun 06, 2018 | 19.50 | 19.80 | 19.05 | 19.05 | 3,881 | -0.43(-2.23%) |
Jun 05, 2018 | 18.90 | 19.73 | 18.90 | 19.48 | 8,023 | +0.59(+3.10%) |
Jun 04, 2018 | 18.75 | 19.35 | 18.46 | 18.90 | 3,169 | +0.15(+0.80%) |
Jun 01, 2018 | 18.60 | 18.75 | 18.30 | 18.75 | 1,831 | +0.00(+0.00%) |
May 31, 2018 | 18.75 | 19.05 | 18.45 | 18.75 | 2,289 | -0.15(-0.79%) |
May 30, 2018 | 18.39 | 19.18 | 18.15 | 18.90 | 3,706 | +0.60(+3.28%) |
May 29, 2018 | 18.90 | 18.90 | 18.00 | 18.30 | 2,953 | +0.15(+0.83%) |
May 25, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.12(+0.68%) | |
May 24, 2018 | 18.45 | 18.66 | 17.85 | 18.03 | 17,083 | -0.87(-4.62%) |
May 23, 2018 | 19.35 | 19.48 | 18.75 | 18.90 | 5,756 | -0.45(-2.33%) |
May 22, 2018 | 20.40 | 20.40 | 19.35 | 19.35 | 9,375 | -0.82(-4.08%) |
May 21, 2018 | 20.40 | 20.55 | 19.95 | 20.17 | 9,746 | +0.22(+1.12%) |
May 18, 2018 | 19.50 | 20.23 | 18.75 | 19.95 | 11,858 | +0.97(+5.14%) |
May 17, 2018 | 19.65 | 20.11 | 18.45 | 18.98 | 16,477 | -0.82(-4.17%) |
May 16, 2018 | 19.50 | 20.25 | 19.50 | 19.80 | 9,356 | +0.30(+1.54%) |
May 15, 2018 | 19.50 | 19.95 | 19.35 | 19.50 | 4,045 | -0.15(-0.76%) |
May 14, 2018 | 19.95 | 20.40 | 19.35 | 19.65 | 5,977 | -0.60(-2.96%) |
May 11, 2018 | 20.10 | 20.40 | 19.95 | 20.25 | 3,384 | +0.30(+1.50%) |
May 10, 2018 | 20.70 | 20.70 | 19.95 | 19.95 | 10,297 | -0.33(-1.64%) |
May 09, 2018 | 21.60 | 21.60 | 19.65 | 20.28 | 17,529 | -0.87(-4.11%) |
May 08, 2018 | 19.80 | 21.60 | 19.80 | 21.15 | 23,436 | +1.35(+6.83%) |
May 07, 2018 | 20.55 | 20.55 | 19.65 | 19.80 | 10,084 | -0.60(-2.94%) |
May 04, 2018 | 20.55 | 20.57 | 20.02 | 20.40 | 3,495 | -0.44(-2.09%) |
May 03, 2018 | 21.75 | 22.50 | 20.55 | 20.84 | 6,369 | -0.50(-2.33%) |
May 02, 2018 | 20.85 | 21.75 | 20.55 | 21.33 | 10,430 | +0.63(+3.05%) |