Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.96 | 18.35 | 17.78 | 17.88 | 41,917 | -0.04(-0.20%) |
Jul 30, 2018 | 17.20 | 18.06 | 17.20 | 17.92 | 74,805 | +0.68(+3.94%) |
Jul 27, 2018 | 17.81 | 17.92 | 17.17 | 17.24 | 43,053 | -0.61(-3.41%) |
Jul 26, 2018 | 17.63 | 18.14 | 17.63 | 17.85 | 43,727 | +0.21(+1.22%) |
Jul 25, 2018 | 18.03 | 18.03 | 17.53 | 17.63 | 81,824 | -0.36(-1.99%) |
Jul 24, 2018 | 18.53 | 18.53 | 17.99 | 17.99 | 50,714 | -0.46(-2.52%) |
Jul 23, 2018 | 18.67 | 18.67 | 18.39 | 18.46 | 40,172 | -0.25(-1.34%) |
Jul 20, 2018 | 18.81 | 18.85 | 18.60 | 18.71 | 30,031 | -0.11(-0.57%) |
Jul 19, 2018 | 18.96 | 19.10 | 18.74 | 18.81 | 70,233 | +0.00(+0.00%) |
Jul 18, 2018 | 18.85 | 18.96 | 18.64 | 18.81 | 38,636 | +0.00(+0.00%) |
Jul 17, 2018 | 18.71 | 19.17 | 18.71 | 18.81 | 54,077 | +0.07(+0.38%) |
Jul 16, 2018 | 18.71 | 19.03 | 18.60 | 18.74 | 56,611 | +0.04(+0.19%) |
Jul 13, 2018 | 18.96 | 19.17 | 18.60 | 18.71 | 58,678 | -0.29(-1.51%) |
Jul 12, 2018 | 19.35 | 19.35 | 18.96 | 18.99 | 59,661 | -0.21(-1.12%) |
Jul 11, 2018 | 19.35 | 19.89 | 19.17 | 19.21 | 29,891 | -0.29(-1.47%) |
Jul 10, 2018 | 19.74 | 19.78 | 19.39 | 19.49 | 55,765 | -0.25(-1.27%) |
Jul 09, 2018 | 19.78 | 20.10 | 19.71 | 19.74 | 64,741 | -0.04(-0.18%) |
Jul 06, 2018 | 19.71 | 19.82 | 19.69 | 19.78 | 54,826 | +0.04(+0.18%) |
Jul 05, 2018 | 20.00 | 20.03 | 19.57 | 19.74 | 53,585 | -0.25(-1.25%) |
Jul 03, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.21(+1.08%) | |
Jul 02, 2018 | 19.53 | 19.82 | 19.49 | 19.78 | 55,932 | +0.07(+0.36%) |
Jun 29, 2018 | 19.82 | 19.96 | 19.53 | 19.71 | 80,995 | +0.00(+0.00%) |
Jun 28, 2018 | 19.14 | 19.78 | 18.64 | 19.71 | 137,408 | +0.57(+2.99%) |
Jun 27, 2018 | 20.00 | 20.17 | 19.10 | 19.14 | 32,885 | -0.82(-4.12%) |
Jun 26, 2018 | 19.60 | 20.03 | 19.49 | 19.96 | 32,470 | +0.39(+2.01%) |
Jun 25, 2018 | 19.53 | 19.78 | 19.35 | 19.57 | 67,121 | -0.04(-0.18%) |
Jun 22, 2018 | 19.74 | 19.82 | 19.39 | 19.60 | 88,885 | -0.11(-0.54%) |
Jun 21, 2018 | 19.96 | 20.10 | 19.71 | 19.71 | 35,483 | -0.29(-1.43%) |
Jun 20, 2018 | 19.92 | 20.03 | 19.57 | 20.00 | 40,765 | +0.07(+0.36%) |
Jun 19, 2018 | 19.21 | 20.10 | 19.21 | 19.92 | 81,431 | +0.61(+3.15%) |
Jun 18, 2018 | 19.42 | 19.57 | 19.03 | 19.32 | 75,184 | -0.18(-0.92%) |
Jun 15, 2018 | 19.60 | 19.21 | 19.49 | 54,528 | +0.18(+0.93%) | |
Jun 14, 2018 | 19.89 | 19.92 | 19.24 | 19.32 | 54,609 | -0.54(-2.70%) |
Jun 13, 2018 | 20.25 | 20.30 | 19.74 | 19.85 | 26,251 | -0.36(-1.77%) |
Jun 12, 2018 | 20.28 | 20.50 | 20.10 | 20.21 | 40,575 | -0.07(-0.35%) |
Jun 11, 2018 | 20.57 | 21.50 | 20.12 | 20.28 | 35,930 | -0.25(-1.22%) |
Jun 08, 2018 | 20.28 | 21.03 | 20.28 | 20.53 | 48,726 | +0.18(+0.88%) |
Jun 07, 2018 | 20.28 | 20.60 | 20.14 | 20.35 | 35,536 | +0.07(+0.35%) |
Jun 06, 2018 | 20.21 | 20.71 | 20.03 | 20.28 | 50,905 | +0.04(+0.18%) |
Jun 05, 2018 | 19.96 | 20.25 | 19.96 | 20.25 | 54,091 | +0.29(+1.43%) |
Jun 04, 2018 | 19.96 | 20.28 | 19.92 | 19.96 | 32,361 | +0.04(+0.18%) |
Jun 01, 2018 | 19.82 | 20.05 | 19.78 | 19.92 | 66,234 | +0.14(+0.72%) |
May 31, 2018 | 20.03 | 20.07 | 19.78 | 19.78 | 30,624 | -0.25(-1.25%) |
May 30, 2018 | 19.89 | 20.21 | 19.89 | 20.03 | 26,995 | +0.18(+0.90%) |
May 29, 2018 | 20.07 | 20.32 | 19.78 | 19.85 | 70,605 | -0.29(-1.42%) |
May 25, 2018 | 20.14 | 20.14 | 20.14 | 0 | -0.11(-0.53%) | |
May 24, 2018 | 20.35 | 20.42 | 20.17 | 20.25 | 24,375 | -0.11(-0.53%) |
May 23, 2018 | 20.32 | 20.50 | 20.21 | 20.35 | 39,269 | +0.00(+0.00%) |
May 22, 2018 | 20.28 | 20.50 | 20.17 | 20.35 | 61,148 | +0.14(+0.71%) |
May 21, 2018 | 20.14 | 20.39 | 20.10 | 20.21 | 50,059 | +0.07(+0.36%) |
May 18, 2018 | 20.10 | 20.32 | 20.03 | 20.14 | 71,045 | +0.07(+0.36%) |
May 17, 2018 | 20.03 | 20.17 | 20.00 | 20.07 | 63,599 | +0.07(+0.36%) |
May 16, 2018 | 19.82 | 20.03 | 19.82 | 20.00 | 54,711 | +0.29(+1.45%) |
May 15, 2018 | 20.00 | 20.25 | 19.66 | 19.71 | 55,677 | -0.29(-1.43%) |
May 14, 2018 | 20.07 | 20.39 | 19.96 | 20.00 | 53,747 | -0.07(-0.36%) |
May 11, 2018 | 19.89 | 20.17 | 19.89 | 20.07 | 47,587 | +0.18(+0.90%) |
May 10, 2018 | 20.50 | 20.71 | 19.85 | 19.89 | 85,157 | +0.15(+0.76%) |
May 09, 2018 | 19.74 | 19.92 | 19.67 | 19.74 | 38,994 | -0.04(-0.18%) |
May 08, 2018 | 19.99 | 20.16 | 19.63 | 19.77 | 71,462 | -0.25(-1.25%) |
May 07, 2018 | 20.24 | 20.24 | 19.88 | 20.02 | 25,467 | -0.21(-1.06%) |
May 04, 2018 | 20.20 | 20.45 | 20.02 | 20.24 | 27,509 | +0.04(+0.18%) |
May 03, 2018 | 20.66 | 20.84 | 20.13 | 20.20 | 44,421 | -0.53(-2.58%) |
May 02, 2018 | 20.56 | 20.95 | 20.54 | 20.73 | 46,089 | +0.14(+0.69%) |