Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.84 | 17.19 | 16.31 | 17.14 | 254,411 | +0.40(+2.39%) |
Jul 30, 2018 | 18.01 | 18.12 | 16.67 | 16.74 | 280,141 | -1.25(-6.95%) |
Jul 27, 2018 | 18.77 | 18.77 | 17.77 | 17.99 | 335,900 | -0.68(-3.64%) |
Jul 26, 2018 | 19.86 | 19.86 | 18.47 | 18.67 | 186,765 | -1.18(-5.94%) |
Jul 25, 2018 | 19.95 | 20.32 | 19.78 | 19.85 | 177,847 | -0.13(-0.65%) |
Jul 24, 2018 | 20.60 | 20.62 | 19.82 | 19.98 | 507,870 | -0.59(-2.87%) |
Jul 23, 2018 | 20.45 | 20.75 | 20.19 | 20.57 | 118,877 | +0.09(+0.44%) |
Jul 20, 2018 | 20.40 | 20.56 | 20.19 | 20.48 | 119,709 | +0.05(+0.24%) |
Jul 19, 2018 | 20.29 | 20.50 | 19.93 | 20.43 | 196,074 | +0.23(+1.14%) |
Jul 18, 2018 | 20.05 | 20.28 | 19.78 | 20.20 | 167,622 | +0.10(+0.50%) |
Jul 17, 2018 | 20.67 | 20.80 | 19.95 | 20.10 | 119,535 | -0.40(-1.95%) |
Jul 16, 2018 | 20.56 | 20.56 | 19.81 | 20.50 | 176,320 | -0.09(-0.44%) |
Jul 13, 2018 | 20.46 | 20.65 | 20.44 | 20.59 | 164,734 | +0.16(+0.78%) |
Jul 12, 2018 | 21.02 | 19.73 | 20.43 | 281,705 | -0.46(-2.20%) | |
Jul 11, 2018 | 20.83 | 21.37 | 20.64 | 20.89 | 188,646 | +0.16(+0.77%) |
Jul 10, 2018 | 20.90 | 21.06 | 20.25 | 20.73 | 149,937 | -0.07(-0.34%) |
Jul 09, 2018 | 20.56 | 21.97 | 20.56 | 20.80 | 199,413 | +0.31(+1.51%) |
Jul 06, 2018 | 20.80 | 21.11 | 20.01 | 20.49 | 280,418 | -0.26(-1.25%) |
Jul 05, 2018 | 19.84 | 20.79 | 19.84 | 20.75 | 282,510 | +0.99(+5.01%) |
Jul 03, 2018 | 19.76 | 19.76 | 19.76 | 0 | +0.23(+1.18%) | |
Jul 02, 2018 | 19.89 | 19.96 | 19.26 | 19.53 | 140,505 | -0.44(-2.20%) |
Jun 29, 2018 | 19.30 | 20.47 | 18.98 | 19.97 | 349,266 | +0.81(+4.23%) |
Jun 28, 2018 | 19.06 | 19.23 | 18.80 | 19.16 | 290,215 | +0.04(+0.21%) |
Jun 27, 2018 | 19.48 | 20.03 | 18.71 | 19.12 | 234,277 | -0.35(-1.80%) |
Jun 26, 2018 | 18.82 | 19.67 | 18.66 | 19.47 | 206,752 | +0.59(+3.12%) |
Jun 25, 2018 | 19.48 | 19.64 | 18.44 | 18.88 | 290,450 | -0.51(-2.63%) |
Jun 22, 2018 | 19.96 | 20.05 | 19.35 | 19.39 | 700,608 | -0.53(-2.66%) |
Jun 21, 2018 | 20.38 | 20.54 | 19.89 | 19.92 | 155,435 | -0.41(-2.02%) |
Jun 20, 2018 | 19.92 | 20.43 | 19.75 | 20.33 | 218,210 | +0.48(+2.42%) |
Jun 19, 2018 | 19.78 | 20.09 | 19.57 | 19.85 | 191,515 | +0.00(+0.00%) |
Jun 18, 2018 | 19.91 | 20.08 | 19.56 | 19.85 | 177,895 | -0.08(-0.40%) |
Jun 15, 2018 | 20.09 | 19.57 | 19.93 | 591,273 | +0.15(+0.76%) | |
Jun 14, 2018 | 19.79 | 20.16 | 19.45 | 19.78 | 263,843 | -0.04(-0.20%) |
Jun 13, 2018 | 20.21 | 20.37 | 19.72 | 19.82 | 312,618 | -0.31(-1.54%) |
Jun 12, 2018 | 20.00 | 20.41 | 19.95 | 20.13 | 732,777 | +0.28(+1.41%) |
Jun 11, 2018 | 19.32 | 20.00 | 19.13 | 19.85 | 224,555 | +0.48(+2.48%) |
Jun 08, 2018 | 18.27 | 19.65 | 17.95 | 19.37 | 417,912 | +1.02(+5.56%) |
Jun 07, 2018 | 18.40 | 18.70 | 18.16 | 18.35 | 171,362 | +0.01(+0.05%) |
Jun 06, 2018 | 17.87 | 18.53 | 17.80 | 18.34 | 156,083 | +0.56(+3.15%) |
Jun 05, 2018 | 17.71 | 18.09 | 17.66 | 17.78 | 227,146 | +0.07(+0.40%) |
Jun 04, 2018 | 18.34 | 18.34 | 17.54 | 17.71 | 264,528 | -0.55(-3.01%) |
Jun 01, 2018 | 18.17 | 18.50 | 18.04 | 18.26 | 198,343 | +0.19(+1.05%) |
May 31, 2018 | 17.89 | 18.39 | 17.58 | 18.07 | 216,402 | +0.17(+0.95%) |
May 30, 2018 | 18.98 | 19.12 | 17.56 | 17.90 | 280,728 | -1.05(-5.54%) |
May 29, 2018 | 19.06 | 19.45 | 18.75 | 18.95 | 177,617 | -0.13(-0.68%) |
May 25, 2018 | 19.08 | 19.08 | 19.08 | 0 | -0.06(-0.31%) | |
May 24, 2018 | 19.13 | 19.32 | 18.85 | 19.14 | 159,705 | +0.03(+0.16%) |
May 23, 2018 | 18.99 | 19.53 | 18.88 | 19.11 | 134,266 | +0.12(+0.63%) |
May 22, 2018 | 19.04 | 19.38 | 18.97 | 18.99 | 206,128 | -0.10(-0.52%) |
May 21, 2018 | 20.20 | 20.20 | 18.82 | 19.09 | 318,480 | -0.94(-4.69%) |
May 18, 2018 | 19.77 | 20.12 | 19.49 | 20.03 | 198,116 | +0.39(+1.99%) |
May 17, 2018 | 19.49 | 19.82 | 19.45 | 19.64 | 143,736 | +0.21(+1.08%) |
May 16, 2018 | 19.49 | 19.89 | 19.00 | 19.43 | 343,400 | -0.02(-0.10%) |
May 15, 2018 | 19.36 | 19.59 | 19.01 | 19.45 | 161,861 | +0.01(+0.05%) |
May 14, 2018 | 18.91 | 19.87 | 18.91 | 19.44 | 268,501 | +0.58(+3.08%) |
May 11, 2018 | 18.21 | 19.00 | 18.13 | 18.86 | 195,832 | +0.65(+3.57%) |
May 10, 2018 | 18.09 | 18.59 | 17.24 | 18.21 | 227,784 | +0.20(+1.11%) |
May 09, 2018 | 17.45 | 18.50 | 17.45 | 18.01 | 269,583 | -0.36(-1.96%) |
May 08, 2018 | 18.18 | 19.34 | 18.10 | 18.37 | 241,923 | +0.27(+1.49%) |
May 07, 2018 | 18.08 | 18.58 | 17.98 | 18.10 | 224,996 | +0.10(+0.56%) |
May 04, 2018 | 17.79 | 18.22 | 17.72 | 18.00 | 178,120 | +0.20(+1.12%) |
May 03, 2018 | 18.15 | 18.16 | 17.65 | 17.80 | 244,023 | -0.33(-1.82%) |
May 02, 2018 | 18.14 | 18.38 | 17.98 | 18.13 | 109,794 | +0.06(+0.33%) |