Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.60 | 15.84 | 15.00 | 15.60 | 96,680 | +0.36(+2.36%) |
Jul 30, 2018 | 15.84 | 16.32 | 15.12 | 15.24 | 86,748 | -0.36(-2.31%) |
Jul 27, 2018 | 16.20 | 16.32 | 15.60 | 15.60 | 95,766 | -0.48(-2.99%) |
Jul 26, 2018 | 16.56 | 16.56 | 15.60 | 16.08 | 131,079 | -0.36(-2.19%) |
Jul 25, 2018 | 16.56 | 17.04 | 16.20 | 16.44 | 92,466 | +0.24(+1.48%) |
Jul 24, 2018 | 16.44 | 16.80 | 16.08 | 16.20 | 64,024 | -0.24(-1.46%) |
Jul 23, 2018 | 17.04 | 17.04 | 16.32 | 16.44 | 65,068 | -0.48(-2.84%) |
Jul 20, 2018 | 17.16 | 17.40 | 16.80 | 16.92 | 74,286 | -0.24(-1.40%) |
Jul 19, 2018 | 17.40 | 17.52 | 16.80 | 17.16 | 106,120 | -0.24(-1.38%) |
Jul 18, 2018 | 16.32 | 17.52 | 15.99 | 17.40 | 281,135 | +1.44(+9.02%) |
Jul 17, 2018 | 15.84 | 15.96 | 15.72 | 15.96 | 43,192 | +0.12(+0.76%) |
Jul 16, 2018 | 15.96 | 16.32 | 15.72 | 15.84 | 72,310 | -0.12(-0.75%) |
Jul 13, 2018 | 16.08 | 16.08 | 15.84 | 15.96 | 35,170 | -0.12(-0.75%) |
Jul 12, 2018 | 16.26 | 15.96 | 16.08 | 55,218 | +0.12(+0.75%) | |
Jul 11, 2018 | 16.56 | 16.56 | 15.84 | 15.96 | 86,081 | -0.24(-1.48%) |
Jul 10, 2018 | 16.80 | 16.80 | 16.20 | 16.20 | 74,767 | -0.60(-3.57%) |
Jul 09, 2018 | 16.80 | 17.28 | 16.69 | 16.80 | 52,637 | +0.00(+0.00%) |
Jul 06, 2018 | 17.04 | 17.40 | 16.68 | 16.80 | 82,538 | -0.12(-0.71%) |
Jul 05, 2018 | 16.56 | 17.16 | 16.08 | 16.92 | 158,953 | +0.72(+4.44%) |
Jul 03, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.12(+0.75%) | |
Jul 02, 2018 | 15.72 | 16.20 | 15.72 | 16.08 | 71,982 | +0.24(+1.52%) |
Jun 29, 2018 | 16.20 | 16.44 | 15.72 | 15.84 | 71,556 | -0.24(-1.49%) |
Jun 28, 2018 | 15.96 | 16.20 | 15.60 | 16.08 | 121,940 | +0.24(+1.52%) |
Jun 27, 2018 | 16.20 | 16.56 | 15.60 | 15.84 | 171,024 | -0.60(-3.65%) |
Jun 26, 2018 | 16.80 | 16.91 | 16.32 | 16.44 | 97,641 | -0.24(-1.44%) |
Jun 25, 2018 | 17.40 | 17.52 | 16.32 | 16.68 | 154,436 | -0.72(-4.14%) |
Jun 22, 2018 | 17.28 | 17.88 | 15.48 | 17.40 | 1,049,465 | +0.96(+5.84%) |
Jun 21, 2018 | 18.24 | 18.48 | 15.96 | 16.44 | 517,467 | -3.48(-17.47%) |
Jun 20, 2018 | 19.92 | 20.52 | 19.92 | 19.92 | 50,243 | -0.12(-0.60%) |
Jun 19, 2018 | 19.80 | 20.40 | 19.44 | 20.04 | 66,925 | +0.12(+0.60%) |
Jun 18, 2018 | 19.92 | 20.52 | 19.92 | 19.92 | 66,134 | -0.24(-1.19%) |
Jun 15, 2018 | 21.24 | 19.44 | 20.16 | 225,433 | -1.08(-5.08%) | |
Jun 14, 2018 | 22.44 | 22.44 | 20.66 | 21.24 | 166,632 | -0.72(-3.28%) |
Jun 13, 2018 | 22.08 | 22.14 | 21.48 | 21.96 | 58,824 | +0.00(+0.00%) |
Jun 12, 2018 | 21.24 | 22.20 | 21.01 | 21.96 | 82,078 | +0.84(+3.98%) |
Jun 11, 2018 | 20.88 | 21.12 | 20.52 | 21.12 | 68,284 | +0.12(+0.57%) |
Jun 08, 2018 | 21.24 | 21.59 | 20.88 | 21.00 | 61,504 | +0.12(+0.57%) |
Jun 07, 2018 | 22.20 | 22.20 | 20.52 | 20.88 | 211,423 | -2.16(-9.38%) |
Jun 06, 2018 | 23.40 | 23.40 | 22.92 | 23.04 | 52,673 | +0.00(+0.00%) |
Jun 05, 2018 | 23.64 | 23.64 | 22.92 | 23.04 | 40,904 | -0.24(-1.03%) |
Jun 04, 2018 | 23.40 | 23.76 | 22.80 | 23.28 | 52,800 | +0.12(+0.52%) |
Jun 01, 2018 | 22.56 | 23.28 | 22.50 | 23.16 | 55,828 | +0.72(+3.21%) |
May 31, 2018 | 22.20 | 23.22 | 22.20 | 22.44 | 40,055 | +0.12(+0.54%) |
May 30, 2018 | 21.96 | 22.56 | 21.96 | 22.32 | 32,445 | +0.36(+1.64%) |
May 29, 2018 | 22.32 | 22.80 | 21.96 | 21.96 | 33,105 | -0.36(-1.61%) |
May 25, 2018 | 22.32 | 22.32 | 22.32 | 0 | -0.24(-1.06%) | |
May 24, 2018 | 22.80 | 23.04 | 22.56 | 22.56 | 40,583 | -0.24(-1.05%) |
May 23, 2018 | 22.92 | 23.04 | 22.32 | 22.80 | 39,007 | -0.24(-1.04%) |
May 22, 2018 | 22.68 | 23.28 | 22.68 | 23.04 | 37,313 | +0.36(+1.59%) |
May 21, 2018 | 22.68 | 22.86 | 22.56 | 22.68 | 18,294 | +0.00(+0.00%) |
May 18, 2018 | 22.80 | 22.92 | 22.56 | 22.68 | 27,073 | +0.00(+0.00%) |
May 17, 2018 | 22.92 | 23.00 | 22.56 | 22.68 | 25,806 | -0.12(-0.53%) |
May 16, 2018 | 22.08 | 23.28 | 22.08 | 22.80 | 58,733 | +0.96(+4.40%) |
May 15, 2018 | 22.80 | 23.04 | 21.72 | 21.84 | 67,090 | -1.20(-5.21%) |
May 14, 2018 | 23.52 | 23.52 | 22.80 | 23.04 | 45,693 | -0.36(-1.54%) |
May 11, 2018 | 23.76 | 23.76 | 23.04 | 23.40 | 35,083 | +0.12(+0.52%) |
May 10, 2018 | 23.28 | 23.52 | 22.80 | 23.28 | 37,591 | +0.12(+0.52%) |
May 09, 2018 | 22.80 | 23.28 | 22.32 | 23.16 | 46,931 | +0.36(+1.58%) |
May 08, 2018 | 23.76 | 23.76 | 22.56 | 22.80 | 51,492 | -0.72(-3.06%) |
May 07, 2018 | 23.52 | 23.88 | 23.28 | 23.52 | 38,742 | +0.12(+0.51%) |
May 04, 2018 | 22.80 | 23.52 | 22.56 | 23.40 | 38,339 | +0.60(+2.63%) |
May 03, 2018 | 23.16 | 23.16 | 22.56 | 22.80 | 33,745 | -0.12(-0.52%) |
May 02, 2018 | 23.28 | 23.28 | 22.68 | 22.92 | 25,939 | -0.12(-0.52%) |