Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.20 | 18.65 | 18.05 | 18.20 | 190,050 | +0.10(+0.55%) |
Jul 30, 2018 | 18.50 | 18.50 | 17.90 | 18.10 | 158,560 | -0.45(-2.43%) |
Jul 27, 2018 | 18.95 | 19.00 | 18.30 | 18.55 | 172,900 | -0.40(-2.11%) |
Jul 26, 2018 | 18.80 | 19.55 | 18.60 | 18.95 | 147,465 | +0.15(+0.80%) |
Jul 25, 2018 | 18.80 | 19.05 | 18.60 | 18.80 | 92,417 | -0.05(-0.27%) |
Jul 24, 2018 | 19.00 | 19.05 | 18.65 | 18.85 | 110,107 | -0.20(-1.05%) |
Jul 23, 2018 | 19.05 | 19.10 | 18.85 | 19.05 | 102,646 | +0.00(+0.00%) |
Jul 20, 2018 | 19.70 | 18.90 | 19.05 | 237,793 | -0.45(-2.31%) | |
Jul 19, 2018 | 18.95 | 19.80 | 18.65 | 19.50 | 187,064 | +0.40(+2.09%) |
Jul 18, 2018 | 19.60 | 19.65 | 18.90 | 19.10 | 280,502 | -0.55(-2.80%) |
Jul 17, 2018 | 19.55 | 19.80 | 19.45 | 19.65 | 214,537 | +0.05(+0.26%) |
Jul 16, 2018 | 19.60 | 19.65 | 19.05 | 19.60 | 285,998 | +0.00(+0.00%) |
Jul 13, 2018 | 19.45 | 20.00 | 19.40 | 19.60 | 317,446 | +0.20(+1.03%) |
Jul 12, 2018 | 19.48 | 18.56 | 19.40 | 312,375 | +0.75(+4.02%) | |
Jul 11, 2018 | 17.65 | 18.80 | 17.65 | 18.65 | 549,259 | +0.70(+3.90%) |
Jul 10, 2018 | 17.85 | 18.15 | 17.70 | 17.95 | 86,106 | -0.05(-0.28%) |
Jul 09, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 178,297 | +0.00(+0.00%) |
Jul 06, 2018 | 17.65 | 18.05 | 17.50 | 18.00 | 98,819 | +0.40(+2.27%) |
Jul 05, 2018 | 17.30 | 17.75 | 17.15 | 17.60 | 65,796 | +0.35(+2.03%) |
Jul 03, 2018 | 17.25 | 17.25 | 17.25 | 0 | -0.55(-3.09%) | |
Jul 02, 2018 | 17.70 | 18.05 | 17.45 | 17.80 | 137,843 | +0.00(+0.00%) |
Jun 29, 2018 | 17.70 | 17.90 | 17.40 | 17.80 | 165,690 | +0.05(+0.28%) |
Jun 28, 2018 | 17.40 | 17.85 | 17.10 | 17.75 | 319,480 | +0.40(+2.31%) |
Jun 27, 2018 | 17.70 | 17.85 | 17.16 | 17.35 | 126,445 | -0.40(-2.25%) |
Jun 26, 2018 | 17.90 | 18.10 | 17.75 | 17.75 | 245,440 | -0.15(-0.84%) |
Jun 25, 2018 | 18.05 | 18.05 | 17.44 | 17.90 | 132,816 | -0.15(-0.83%) |
Jun 22, 2018 | 18.35 | 18.40 | 17.55 | 18.05 | 216,958 | -0.35(-1.90%) |
Jun 21, 2018 | 18.00 | 18.55 | 17.80 | 18.40 | 274,467 | +0.30(+1.66%) |
Jun 20, 2018 | 17.30 | 18.15 | 17.00 | 18.10 | 360,335 | +0.95(+5.54%) |
Jun 19, 2018 | 17.25 | 17.45 | 16.75 | 17.15 | 146,623 | -0.25(-1.44%) |
Jun 18, 2018 | 17.45 | 17.70 | 16.94 | 17.40 | 99,864 | -0.25(-1.42%) |
Jun 15, 2018 | 18.10 | 18.00 | 17.65 | 144,844 | -0.35(-1.94%) | |
Jun 14, 2018 | 17.75 | 18.20 | 17.70 | 18.00 | 333,142 | +0.40(+2.27%) |
Jun 13, 2018 | 18.00 | 18.00 | 17.30 | 17.60 | 293,837 | -0.40(-2.22%) |
Jun 12, 2018 | 17.55 | 18.00 | 17.30 | 18.00 | 290,405 | +0.40(+2.27%) |
Jun 11, 2018 | 17.20 | 17.60 | 17.05 | 17.60 | 267,907 | +0.35(+2.03%) |
Jun 08, 2018 | 17.05 | 17.50 | 16.90 | 17.25 | 275,867 | +0.45(+2.68%) |
Jun 07, 2018 | 17.05 | 17.10 | 16.45 | 16.80 | 273,902 | +0.10(+0.60%) |
Jun 06, 2018 | 16.70 | 160,282 | -0.55(-3.19%) | |||
Jun 05, 2018 | 17.00 | 17.30 | 16.95 | 17.25 | 302,723 | +0.25(+1.47%) |
Jun 04, 2018 | 17.50 | 17.55 | 16.80 | 17.00 | 418,146 | -0.45(-2.58%) |
Jun 01, 2018 | 17.35 | 17.95 | 16.80 | 17.45 | 244,532 | +0.30(+1.75%) |
May 31, 2018 | 17.55 | 17.60 | 16.95 | 17.15 | 161,460 | -0.35(-2.00%) |
May 30, 2018 | 17.40 | 17.85 | 17.15 | 17.50 | 192,762 | +0.20(+1.16%) |
May 29, 2018 | 16.50 | 17.55 | 16.50 | 17.30 | 240,103 | +0.60(+3.59%) |
May 25, 2018 | 16.70 | 16.70 | 16.70 | 0 | +0.25(+1.52%) | |
May 24, 2018 | 15.70 | 16.65 | 15.55 | 16.45 | 227,865 | +0.75(+4.78%) |
May 23, 2018 | 16.05 | 16.10 | 15.65 | 15.70 | 152,939 | -0.35(-2.18%) |
May 22, 2018 | 16.20 | 16.20 | 15.95 | 16.05 | 144,394 | -0.10(-0.62%) |
May 21, 2018 | 16.50 | 16.70 | 15.85 | 16.15 | 264,332 | -0.40(-2.42%) |
May 18, 2018 | 16.55 | 16.65 | 16.35 | 16.55 | 159,051 | -0.10(-0.60%) |
May 17, 2018 | 16.75 | 16.98 | 16.40 | 16.65 | 435,141 | +0.05(+0.30%) |
May 16, 2018 | 16.60 | 16.75 | 16.25 | 16.60 | 209,687 | +0.05(+0.30%) |
May 15, 2018 | 16.00 | 16.75 | 15.70 | 16.55 | 512,391 | +0.45(+2.80%) |
May 14, 2018 | 15.60 | 16.10 | 15.55 | 16.10 | 379,976 | +0.60(+3.87%) |
May 11, 2018 | 16.05 | 16.15 | 15.35 | 15.50 | 329,677 | -0.65(-4.02%) |
May 10, 2018 | 15.70 | 16.20 | 15.60 | 16.15 | 828,573 | +0.65(+4.19%) |
May 09, 2018 | 15.00 | 16.65 | 14.75 | 15.50 | 1,606,202 | +1.50(+10.71%) |
May 08, 2018 | 13.70 | 14.05 | 13.55 | 14.00 | 533,677 | +0.20(+1.45%) |
May 07, 2018 | 15.00 | 15.15 | 13.50 | 13.80 | 748,409 | -1.25(-8.31%) |
May 04, 2018 | 14.80 | 15.10 | 14.70 | 15.05 | 179,039 | +0.20(+1.35%) |
May 03, 2018 | 15.15 | 15.20 | 14.75 | 14.85 | 177,151 | -0.35(-2.30%) |
May 02, 2018 | 14.95 | 15.40 | 14.70 | 15.20 | 240,152 | +0.35(+2.36%) |