Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.50 | 23.20 | 22.21 | 22.70 | 8,142 | +0.10(+0.44%) |
Jul 30, 2018 | 22.90 | 23.40 | 22.10 | 22.60 | 20,965 | -0.40(-1.74%) |
Jul 27, 2018 | 23.60 | 24.50 | 22.80 | 23.00 | 13,590 | -0.60(-2.54%) |
Jul 26, 2018 | 24.70 | 24.90 | 22.60 | 23.60 | 39,919 | -0.80(-3.28%) |
Jul 25, 2018 | 22.50 | 24.93 | 22.40 | 24.40 | 28,198 | +1.80(+7.96%) |
Jul 24, 2018 | 23.10 | 24.30 | 21.80 | 22.60 | 24,968 | -0.60(-2.59%) |
Jul 23, 2018 | 24.40 | 24.40 | 23.00 | 23.20 | 19,361 | -1.20(-4.92%) |
Jul 20, 2018 | 24.80 | 26.50 | 23.50 | 24.40 | 73,104 | -0.40(-1.61%) |
Jul 19, 2018 | 21.30 | 25.40 | 21.30 | 24.80 | 71,513 | +3.60(+16.98%) |
Jul 18, 2018 | 21.00 | 21.40 | 20.50 | 21.20 | 7,689 | +0.00(+0.00%) |
Jul 17, 2018 | 21.20 | 21.50 | 20.71 | 21.20 | 10,781 | +0.10(+0.47%) |
Jul 16, 2018 | 21.40 | 21.40 | 20.70 | 21.10 | 15,673 | -0.40(-1.86%) |
Jul 13, 2018 | 22.20 | 22.30 | 21.20 | 21.50 | 9,475 | -0.50(-2.27%) |
Jul 12, 2018 | 22.30 | 22.70 | 21.20 | 22.00 | 18,789 | -0.20(-0.90%) |
Jul 11, 2018 | 22.60 | 23.20 | 21.60 | 22.20 | 24,883 | -0.40(-1.77%) |
Jul 10, 2018 | 23.00 | 23.40 | 22.50 | 22.60 | 18,151 | -0.10(-0.44%) |
Jul 09, 2018 | 21.80 | 23.40 | 21.79 | 22.70 | 48,073 | +0.90(+4.13%) |
Jul 06, 2018 | 21.50 | 21.90 | 21.30 | 21.80 | 17,091 | +0.20(+0.93%) |
Jul 05, 2018 | 21.30 | 21.93 | 21.10 | 21.60 | 17,457 | +0.50(+2.37%) |
Jul 03, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.20(+0.96%) | |
Jul 02, 2018 | 21.00 | 21.20 | 19.70 | 20.90 | 20,335 | +0.10(+0.48%) |
Jun 29, 2018 | 18.50 | 20.80 | 18.50 | 20.80 | 27,355 | +2.30(+12.43%) |
Jun 28, 2018 | 18.40 | 18.90 | 16.90 | 18.50 | 60,653 | -0.10(-0.54%) |
Jun 27, 2018 | 18.50 | 19.30 | 18.50 | 18.60 | 19,763 | -0.10(-0.53%) |
Jun 26, 2018 | 19.30 | 19.40 | 18.50 | 18.70 | 20,906 | -0.60(-3.11%) |
Jun 25, 2018 | 20.00 | 20.36 | 19.10 | 19.30 | 21,883 | -0.70(-3.50%) |
Jun 22, 2018 | 19.50 | 20.00 | 19.34 | 20.00 | 18,202 | +0.50(+2.56%) |
Jun 21, 2018 | 20.00 | 20.00 | 19.30 | 19.50 | 27,158 | -0.40(-2.01%) |
Jun 20, 2018 | 20.80 | 20.80 | 19.50 | 19.90 | 33,460 | -0.30(-1.49%) |
Jun 19, 2018 | 20.00 | 20.80 | 20.00 | 20.20 | 23,046 | +0.10(+0.50%) |
Jun 18, 2018 | 20.20 | 20.65 | 20.00 | 20.10 | 18,121 | -0.30(-1.47%) |
Jun 15, 2018 | 20.40 | 20.00 | 20.40 | 29,490 | +0.00(+0.00%) | |
Jun 14, 2018 | 20.60 | 21.30 | 20.30 | 20.40 | 26,668 | -0.10(-0.49%) |
Jun 13, 2018 | 21.10 | 21.40 | 20.40 | 20.50 | 29,242 | -0.40(-1.91%) |
Jun 12, 2018 | 22.00 | 22.30 | 20.21 | 20.90 | 45,052 | -1.20(-5.43%) |
Jun 11, 2018 | 22.20 | 22.55 | 21.20 | 22.10 | 17,040 | -0.10(-0.45%) |
Jun 08, 2018 | 22.60 | 22.70 | 21.30 | 22.20 | 30,085 | -0.55(-2.42%) |
Jun 07, 2018 | 23.70 | 24.20 | 22.20 | 22.75 | 47,692 | -0.95(-4.01%) |
Jun 06, 2018 | 23.10 | 24.00 | 22.70 | 23.70 | 31,031 | +0.75(+3.27%) |
Jun 05, 2018 | 22.50 | 23.50 | 22.10 | 22.95 | 23,885 | +0.45(+2.00%) |
Jun 04, 2018 | 22.40 | 23.70 | 22.00 | 22.50 | 32,719 | -0.30(-1.32%) |
Jun 01, 2018 | 22.00 | 22.90 | 21.21 | 22.80 | 36,004 | +1.10(+5.07%) |
May 31, 2018 | 21.80 | 22.40 | 20.70 | 21.70 | 26,050 | -0.10(-0.46%) |
May 30, 2018 | 21.80 | 23.40 | 21.40 | 21.80 | 43,547 | +0.20(+0.93%) |
May 29, 2018 | 20.00 | 21.80 | 19.90 | 21.60 | 37,184 | +1.50(+7.46%) |
May 25, 2018 | 20.10 | 20.10 | 20.10 | 0 | -0.60(-2.90%) | |
May 24, 2018 | 19.50 | 21.00 | 18.71 | 20.70 | 40,708 | +1.20(+6.15%) |
May 23, 2018 | 19.80 | 20.00 | 19.30 | 19.50 | 29,761 | -0.30(-1.52%) |
May 22, 2018 | 20.20 | 20.38 | 19.80 | 19.80 | 38,137 | -0.40(-1.98%) |
May 21, 2018 | 21.30 | 21.89 | 20.00 | 20.20 | 37,560 | -0.90(-4.27%) |
May 18, 2018 | 21.90 | 23.10 | 21.10 | 21.10 | 37,932 | -0.70(-3.21%) |
May 17, 2018 | 20.50 | 22.60 | 20.35 | 21.80 | 77,945 | +1.30(+6.34%) |
May 16, 2018 | 20.30 | 21.00 | 20.10 | 20.50 | 39,844 | +0.20(+0.99%) |
May 15, 2018 | 19.20 | 21.10 | 19.20 | 20.30 | 48,694 | +0.80(+4.10%) |
May 14, 2018 | 19.80 | 20.00 | 19.00 | 19.50 | 61,315 | -0.60(-2.99%) |
May 11, 2018 | 20.50 | 22.20 | 18.40 | 20.10 | 229,358 | +0.10(+0.50%) |
May 10, 2018 | 25.50 | 25.60 | 18.20 | 20.00 | 227,900 | -5.50(-21.57%) |
May 09, 2018 | 23.00 | 25.80 | 23.00 | 25.50 | 113,385 | +2.20(+9.44%) |
May 08, 2018 | 23.50 | 23.80 | 23.00 | 23.30 | 44,372 | -0.60(-2.51%) |
May 07, 2018 | 23.70 | 25.20 | 23.00 | 23.90 | 80,178 | -0.50(-2.05%) |
May 04, 2018 | 25.40 | 25.94 | 23.00 | 24.40 | 147,216 | -1.70(-6.51%) |
May 03, 2018 | 27.00 | 27.20 | 24.40 | 26.10 | 104,293 | -0.90(-3.33%) |
May 02, 2018 | 27.30 | 28.80 | 26.00 | 27.00 | 202,038 | +0.10(+0.37%) |