Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.24 | 18.12 | 17.24 | 18.10 | 654,099 | +0.88(+5.11%) |
Jul 30, 2018 | 16.90 | 17.43 | 16.81 | 17.22 | 821,500 | +0.28(+1.65%) |
Jul 27, 2018 | 17.26 | 17.33 | 16.46 | 16.94 | 910,900 | -0.31(-1.80%) |
Jul 26, 2018 | 17.34 | 17.56 | 17.12 | 17.25 | 697,833 | -0.03(-0.17%) |
Jul 25, 2018 | 17.88 | 18.11 | 17.16 | 17.28 | 1,139,194 | -0.67(-3.73%) |
Jul 24, 2018 | 18.41 | 18.50 | 17.89 | 17.95 | 708,424 | -0.33(-1.81%) |
Jul 23, 2018 | 18.05 | 18.34 | 17.84 | 18.28 | 501,640 | +0.14(+0.77%) |
Jul 20, 2018 | 17.96 | 18.30 | 17.78 | 18.14 | 883,277 | +0.14(+0.78%) |
Jul 19, 2018 | 17.45 | 18.02 | 17.33 | 18.00 | 604,654 | +0.49(+2.80%) |
Jul 18, 2018 | 17.39 | 17.52 | 17.09 | 17.51 | 522,803 | +0.14(+0.81%) |
Jul 17, 2018 | 17.16 | 17.45 | 17.09 | 17.37 | 605,417 | +0.17(+0.99%) |
Jul 16, 2018 | 17.27 | 17.46 | 17.08 | 17.20 | 376,234 | -0.07(-0.41%) |
Jul 13, 2018 | 17.56 | 17.58 | 17.18 | 17.27 | 320,899 | -0.29(-1.65%) |
Jul 12, 2018 | 17.28 | 17.67 | 17.10 | 17.56 | 747,721 | +0.36(+2.09%) |
Jul 11, 2018 | 17.21 | 17.54 | 17.07 | 17.20 | 500,804 | +0.00(+0.00%) |
Jul 10, 2018 | 17.31 | 17.43 | 17.08 | 17.20 | 512,504 | -0.01(-0.06%) |
Jul 09, 2018 | 17.29 | 17.35 | 16.95 | 17.21 | 829,637 | -0.04(-0.23%) |
Jul 06, 2018 | 17.21 | 17.46 | 16.97 | 17.25 | 398,771 | +0.13(+0.76%) |
Jul 05, 2018 | 17.18 | 17.33 | 16.88 | 17.12 | 353,190 | +0.03(+0.18%) |
Jul 03, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.31(+1.85%) | |
Jul 02, 2018 | 16.70 | 16.98 | 16.47 | 16.78 | 667,977 | -0.09(-0.53%) |
Jun 29, 2018 | 17.17 | 17.34 | 16.74 | 16.87 | 1,128,106 | -0.16(-0.94%) |
Jun 28, 2018 | 17.00 | 17.18 | 16.74 | 17.03 | 740,611 | +0.04(+0.24%) |
Jun 27, 2018 | 17.96 | 18.13 | 16.97 | 16.99 | 959,260 | -1.00(-5.56%) |
Jun 26, 2018 | 17.61 | 18.15 | 17.51 | 17.99 | 677,328 | +0.38(+2.16%) |
Jun 25, 2018 | 18.01 | 18.25 | 17.38 | 17.61 | 776,722 | -0.48(-2.65%) |
Jun 22, 2018 | 18.67 | 19.01 | 17.93 | 18.09 | 1,817,739 | -0.50(-2.69%) |
Jun 21, 2018 | 19.50 | 19.56 | 18.57 | 18.59 | 621,243 | -0.88(-4.52%) |
Jun 20, 2018 | 19.24 | 19.50 | 19.14 | 19.47 | 496,918 | +0.30(+1.56%) |
Jun 19, 2018 | 18.80 | 19.21 | 18.71 | 19.17 | 550,239 | +0.26(+1.37%) |
Jun 18, 2018 | 19.00 | 19.18 | 18.72 | 18.91 | 522,656 | -0.11(-0.58%) |
Jun 15, 2018 | 19.24 | 19.00 | 19.02 | 2,337,258 | +0.02(+0.11%) | |
Jun 14, 2018 | 19.20 | 19.21 | 18.89 | 19.00 | 573,724 | -0.11(-0.58%) |
Jun 13, 2018 | 18.96 | 19.21 | 18.89 | 19.11 | 520,902 | +0.11(+0.58%) |
Jun 12, 2018 | 18.91 | 19.16 | 18.74 | 19.00 | 718,002 | +0.07(+0.37%) |
Jun 11, 2018 | 18.80 | 18.96 | 18.62 | 18.93 | 691,192 | +0.10(+0.53%) |
Jun 08, 2018 | 18.56 | 19.08 | 18.56 | 18.83 | 691,390 | +0.20(+1.07%) |
Jun 07, 2018 | 18.86 | 18.89 | 18.53 | 18.63 | 361,189 | -0.26(-1.38%) |
Jun 06, 2018 | 19.08 | 18.89 | 623,710 | +0.20(+1.07%) | ||
Jun 05, 2018 | 18.32 | 18.77 | 18.32 | 18.69 | 594,368 | +0.40(+2.19%) |
Jun 04, 2018 | 18.59 | 18.71 | 18.11 | 18.29 | 578,942 | -0.30(-1.61%) |
Jun 01, 2018 | 18.48 | 18.87 | 18.48 | 18.59 | 638,689 | +0.19(+1.03%) |
May 31, 2018 | 18.64 | 18.91 | 18.24 | 18.40 | 680,699 | -0.24(-1.29%) |
May 30, 2018 | 18.20 | 18.68 | 18.01 | 18.64 | 665,006 | +0.51(+2.81%) |
May 29, 2018 | 18.26 | 18.49 | 17.97 | 18.13 | 583,516 | -0.27(-1.47%) |
May 25, 2018 | 18.40 | 18.40 | 18.40 | 0 | +0.04(+0.22%) | |
May 24, 2018 | 18.67 | 18.85 | 18.31 | 18.36 | 868,441 | -0.40(-2.13%) |
May 23, 2018 | 18.18 | 18.82 | 18.18 | 18.76 | 549,429 | +0.52(+2.85%) |
May 22, 2018 | 18.32 | 18.43 | 18.17 | 18.24 | 910,974 | -0.02(-0.11%) |
May 21, 2018 | 18.71 | 18.79 | 18.10 | 18.26 | 996,816 | -0.34(-1.83%) |
May 18, 2018 | 18.38 | 18.62 | 18.20 | 18.60 | 911,811 | +0.31(+1.69%) |
May 17, 2018 | 18.55 | 18.60 | 18.07 | 18.29 | 1,246,996 | -0.33(-1.77%) |
May 16, 2018 | 19.66 | 19.67 | 18.50 | 18.62 | 1,264,732 | -1.07(-5.43%) |
May 15, 2018 | 19.77 | 19.94 | 19.64 | 19.69 | 1,090,684 | -0.18(-0.91%) |
May 14, 2018 | 18.78 | 19.96 | 18.78 | 19.87 | 1,300,616 | +1.05(+5.55%) |
May 11, 2018 | 17.50 | 19.14 | 17.40 | 18.82 | 3,505,824 | -1.14(-5.73%) |
May 10, 2018 | 20.36 | 20.43 | 19.95 | 19.97 | 705,195 | -0.33(-1.63%) |
May 09, 2018 | 19.97 | 20.54 | 19.82 | 20.30 | 757,747 | +0.34(+1.70%) |
May 08, 2018 | 19.82 | 20.04 | 19.55 | 19.96 | 680,756 | +0.12(+0.60%) |
May 07, 2018 | 19.45 | 19.99 | 19.40 | 19.84 | 787,431 | +0.56(+2.90%) |
May 04, 2018 | 19.34 | 19.47 | 19.11 | 19.28 | 503,668 | -0.12(-0.62%) |
May 03, 2018 | 19.21 | 19.67 | 19.19 | 19.40 | 536,413 | +0.10(+0.52%) |
May 02, 2018 | 19.52 | 19.90 | 19.27 | 19.30 | 670,637 | -0.29(-1.48%) |