Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.15 | 18.50 | 17.90 | 18.20 | 200,878 | +0.05(+0.28%) |
Jul 30, 2018 | 18.75 | 18.75 | 18.10 | 18.15 | 140,892 | -0.65(-3.46%) |
Jul 27, 2018 | 19.60 | 20.05 | 18.55 | 18.80 | 133,400 | -0.75(-3.84%) |
Jul 26, 2018 | 20.85 | 20.85 | 19.35 | 19.55 | 208,804 | -1.20(-5.78%) |
Jul 25, 2018 | 22.00 | 22.00 | 20.65 | 20.75 | 174,733 | -1.25(-5.68%) |
Jul 24, 2018 | 21.50 | 22.10 | 21.35 | 22.00 | 90,705 | +0.60(+2.80%) |
Jul 23, 2018 | 21.25 | 21.50 | 21.00 | 21.40 | 36,847 | +0.10(+0.47%) |
Jul 20, 2018 | 21.20 | 21.60 | 21.20 | 21.30 | 57,989 | +0.05(+0.24%) |
Jul 19, 2018 | 21.35 | 21.45 | 20.70 | 21.25 | 102,617 | -0.10(-0.47%) |
Jul 18, 2018 | 21.20 | 21.50 | 20.80 | 21.35 | 58,546 | +0.25(+1.18%) |
Jul 17, 2018 | 20.45 | 21.20 | 20.30 | 21.10 | 63,281 | +0.60(+2.93%) |
Jul 16, 2018 | 20.45 | 20.55 | 20.05 | 20.50 | 60,906 | +0.10(+0.49%) |
Jul 13, 2018 | 20.60 | 20.70 | 20.30 | 20.40 | 34,911 | -0.15(-0.73%) |
Jul 12, 2018 | 20.25 | 20.55 | 20.15 | 20.55 | 55,796 | +0.30(+1.48%) |
Jul 11, 2018 | 20.00 | 20.30 | 19.95 | 20.25 | 40,555 | +0.20(+1.00%) |
Jul 10, 2018 | 20.45 | 20.45 | 19.70 | 20.05 | 113,767 | -0.40(-1.96%) |
Jul 09, 2018 | 20.50 | 20.50 | 19.90 | 20.45 | 74,477 | +0.10(+0.49%) |
Jul 06, 2018 | 20.45 | 20.60 | 20.15 | 20.35 | 55,447 | -0.15(-0.73%) |
Jul 05, 2018 | 20.50 | 20.65 | 20.20 | 20.50 | 54,413 | +0.05(+0.24%) |
Jul 03, 2018 | 20.45 | 20.45 | 20.45 | 0 | -0.50(-2.39%) | |
Jul 02, 2018 | 20.25 | 21.07 | 20.10 | 20.95 | 60,068 | +0.70(+3.46%) |
Jun 29, 2018 | 20.85 | 20.95 | 19.95 | 20.25 | 118,729 | -0.60(-2.88%) |
Jun 28, 2018 | 21.50 | 21.62 | 20.65 | 20.85 | 167,657 | -0.70(-3.25%) |
Jun 27, 2018 | 22.05 | 22.05 | 21.10 | 21.55 | 139,446 | -0.50(-2.27%) |
Jun 26, 2018 | 22.50 | 22.75 | 21.75 | 22.05 | 217,117 | -0.30(-1.34%) |
Jun 25, 2018 | 21.60 | 22.50 | 21.42 | 22.35 | 155,035 | +0.70(+3.23%) |
Jun 22, 2018 | 21.55 | 22.18 | 21.15 | 21.65 | 550,821 | +0.50(+2.36%) |
Jun 21, 2018 | 21.15 | 21.52 | 20.60 | 21.15 | 117,243 | +0.05(+0.24%) |
Jun 20, 2018 | 20.95 | 21.45 | 20.90 | 21.10 | 77,863 | +0.20(+0.96%) |
Jun 19, 2018 | 20.05 | 20.90 | 19.65 | 20.90 | 98,070 | +0.75(+3.72%) |
Jun 18, 2018 | 20.10 | 20.55 | 20.00 | 20.15 | 137,956 | +0.00(+0.00%) |
Jun 15, 2018 | 20.65 | 20.05 | 20.15 | 187,195 | -0.50(-2.42%) | |
Jun 14, 2018 | 20.00 | 20.70 | 19.90 | 20.65 | 144,575 | +0.75(+3.77%) |
Jun 13, 2018 | 19.70 | 20.05 | 19.65 | 19.90 | 56,244 | +0.30(+1.53%) |
Jun 12, 2018 | 19.25 | 19.75 | 19.10 | 19.60 | 52,787 | +0.40(+2.08%) |
Jun 11, 2018 | 19.25 | 19.55 | 18.90 | 19.20 | 61,677 | -0.05(-0.26%) |
Jun 08, 2018 | 19.60 | 19.75 | 19.10 | 19.25 | 96,803 | -0.35(-1.79%) |
Jun 07, 2018 | 20.00 | 20.50 | 19.55 | 19.60 | 98,092 | -0.20(-1.01%) |
Jun 06, 2018 | 19.80 | 19.90 | 19.55 | 19.80 | 60,229 | +0.00(+0.00%) |
Jun 05, 2018 | 19.30 | 20.15 | 19.30 | 19.80 | 128,919 | +0.50(+2.59%) |
Jun 04, 2018 | 18.85 | 19.40 | 18.75 | 19.30 | 82,700 | +0.45(+2.39%) |
Jun 01, 2018 | 19.05 | 19.05 | 18.65 | 18.85 | 73,628 | -0.15(-0.79%) |
May 31, 2018 | 19.05 | 19.25 | 18.80 | 19.00 | 69,763 | -0.10(-0.52%) |
May 30, 2018 | 19.25 | 19.45 | 18.85 | 19.10 | 91,865 | -0.20(-1.04%) |
May 29, 2018 | 19.50 | 19.55 | 18.60 | 19.30 | 155,702 | +0.10(+0.52%) |
May 25, 2018 | 19.20 | 19.20 | 19.20 | 0 | +0.35(+1.86%) | |
May 24, 2018 | 17.25 | 18.95 | 17.25 | 18.85 | 136,981 | +1.55(+8.96%) |
May 23, 2018 | 17.10 | 17.40 | 17.07 | 17.30 | 37,028 | +0.10(+0.58%) |
May 22, 2018 | 17.35 | 17.35 | 17.00 | 17.20 | 28,963 | -0.10(-0.58%) |
May 21, 2018 | 17.25 | 17.60 | 17.20 | 17.30 | 46,031 | +0.05(+0.29%) |
May 18, 2018 | 17.05 | 17.40 | 17.00 | 17.25 | 50,183 | +0.25(+1.47%) |
May 17, 2018 | 16.80 | 17.10 | 16.70 | 17.00 | 36,713 | +0.20(+1.19%) |
May 16, 2018 | 16.85 | 17.25 | 16.80 | 16.80 | 68,856 | +0.00(+0.00%) |
May 15, 2018 | 17.00 | 17.05 | 16.75 | 16.80 | 33,318 | -0.20(-1.18%) |
May 14, 2018 | 17.30 | 17.30 | 16.80 | 17.00 | 79,079 | -0.35(-2.02%) |
May 11, 2018 | 17.10 | 17.55 | 17.10 | 17.35 | 52,585 | +0.25(+1.46%) |
May 10, 2018 | 17.30 | 17.50 | 17.05 | 17.10 | 63,567 | -0.10(-0.58%) |
May 09, 2018 | 16.60 | 17.35 | 16.54 | 17.20 | 100,284 | +0.60(+3.61%) |
May 08, 2018 | 16.50 | 17.50 | 16.10 | 16.60 | 219,896 | +0.65(+4.08%) |
May 07, 2018 | 15.30 | 16.00 | 15.23 | 15.95 | 92,968 | +0.85(+5.63%) |
May 04, 2018 | 14.95 | 15.30 | 14.95 | 15.10 | 56,050 | +0.15(+1.00%) |
May 03, 2018 | 15.20 | 15.45 | 14.85 | 14.95 | 55,766 | -0.30(-1.97%) |
May 02, 2018 | 15.30 | 15.60 | 15.20 | 15.25 | 36,747 | -0.05(-0.33%) |