Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.00 | 21.75 | 20.80 | 20.90 | 740,562 | -0.10(-0.48%) |
Jul 30, 2018 | 20.75 | 21.40 | 20.65 | 21.00 | 641,429 | +0.30(+1.45%) |
Jul 27, 2018 | 20.60 | 21.05 | 20.40 | 20.70 | 568,100 | +0.10(+0.49%) |
Jul 26, 2018 | 19.75 | 20.85 | 19.48 | 20.60 | 588,759 | +0.80(+4.04%) |
Jul 25, 2018 | 19.75 | 20.00 | 19.37 | 19.80 | 327,968 | +0.00(+0.00%) |
Jul 24, 2018 | 19.95 | 20.15 | 19.60 | 19.80 | 301,259 | -0.05(-0.25%) |
Jul 23, 2018 | 19.40 | 19.85 | 19.40 | 19.85 | 415,256 | +0.15(+0.76%) |
Jul 20, 2018 | 19.50 | 20.10 | 19.50 | 19.70 | 376,014 | +0.20(+1.03%) |
Jul 19, 2018 | 18.85 | 19.85 | 18.85 | 19.50 | 838,341 | +0.85(+4.56%) |
Jul 18, 2018 | 17.75 | 18.73 | 17.70 | 18.65 | 524,292 | +0.90(+5.07%) |
Jul 17, 2018 | 17.45 | 17.85 | 17.45 | 17.75 | 367,111 | +0.35(+2.01%) |
Jul 16, 2018 | 16.55 | 17.55 | 16.50 | 17.40 | 456,467 | +1.00(+6.10%) |
Jul 13, 2018 | 16.15 | 16.40 | 438,634 | +0.00(+0.00%) | ||
Jul 12, 2018 | 16.75 | 16.75 | 16.25 | 16.40 | 288,137 | -0.25(-1.50%) |
Jul 11, 2018 | 16.75 | 16.95 | 16.43 | 16.65 | 354,267 | -0.20(-1.19%) |
Jul 10, 2018 | 17.45 | 17.45 | 16.80 | 16.85 | 283,556 | -0.60(-3.44%) |
Jul 09, 2018 | 17.05 | 17.50 | 17.00 | 17.45 | 331,102 | +0.55(+3.25%) |
Jul 06, 2018 | 16.75 | 17.15 | 16.70 | 16.90 | 255,200 | +0.10(+0.60%) |
Jul 05, 2018 | 16.90 | 16.48 | 16.80 | 298,681 | +0.30(+1.82%) | |
Jul 03, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 16.15 | 16.50 | 16.15 | 16.50 | 210,957 | +0.20(+1.23%) |
Jun 29, 2018 | 16.45 | 16.80 | 16.15 | 16.30 | 385,826 | +0.00(+0.00%) |
Jun 28, 2018 | 16.15 | 16.40 | 16.07 | 16.30 | 256,865 | +0.20(+1.24%) |
Jun 27, 2018 | 16.40 | 16.40 | 16.10 | 16.10 | 260,773 | -0.30(-1.83%) |
Jun 26, 2018 | 16.40 | 16.70 | 15.95 | 16.40 | 379,837 | +0.00(+0.00%) |
Jun 25, 2018 | 17.00 | 17.30 | 16.40 | 16.40 | 408,361 | -0.70(-4.09%) |
Jun 22, 2018 | 17.15 | 17.30 | 16.90 | 17.10 | 1,735,280 | -0.05(-0.29%) |
Jun 21, 2018 | 17.50 | 17.62 | 17.10 | 17.15 | 366,924 | -0.30(-1.72%) |
Jun 20, 2018 | 17.45 | 17.60 | 17.25 | 17.45 | 243,899 | +0.15(+0.87%) |
Jun 19, 2018 | 17.52 | 17.15 | 17.30 | 290,381 | -0.05(-0.29%) | |
Jun 18, 2018 | 17.20 | 17.45 | 17.20 | 17.35 | 349,098 | +0.15(+0.87%) |
Jun 15, 2018 | 17.40 | 17.15 | 17.20 | 604,760 | -0.20(-1.15%) | |
Jun 14, 2018 | 17.60 | 17.60 | 17.25 | 17.40 | 338,503 | -0.10(-0.57%) |
Jun 13, 2018 | 17.65 | 17.75 | 17.35 | 17.50 | 422,180 | -0.10(-0.57%) |
Jun 12, 2018 | 17.55 | 17.95 | 17.48 | 17.60 | 365,737 | +0.00(+0.00%) |
Jun 11, 2018 | 17.95 | 18.25 | 17.55 | 17.60 | 498,349 | -0.40(-2.22%) |
Jun 08, 2018 | 17.70 | 18.10 | 17.65 | 18.00 | 461,724 | +0.40(+2.27%) |
Jun 07, 2018 | 17.90 | 18.07 | 17.55 | 17.60 | 335,627 | -0.20(-1.12%) |
Jun 06, 2018 | 17.20 | 18.00 | 17.20 | 17.80 | 873,204 | +0.60(+3.49%) |
Jun 05, 2018 | 17.00 | 17.25 | 16.80 | 17.20 | 361,024 | +0.15(+0.88%) |
Jun 04, 2018 | 16.90 | 17.07 | 16.82 | 17.05 | 291,113 | +0.15(+0.89%) |
Jun 01, 2018 | 16.80 | 17.10 | 16.50 | 16.90 | 358,692 | +0.25(+1.50%) |
May 31, 2018 | 17.20 | 17.20 | 16.55 | 16.65 | 384,680 | -0.55(-3.20%) |
May 30, 2018 | 17.25 | 17.50 | 17.15 | 17.20 | 443,552 | +0.05(+0.29%) |
May 29, 2018 | 16.90 | 17.20 | 16.61 | 17.15 | 355,136 | +0.15(+0.88%) |
May 25, 2018 | 17.00 | 17.00 | 17.00 | 0 | -0.30(-1.73%) | |
May 24, 2018 | 17.15 | 17.32 | 16.60 | 17.30 | 326,079 | +0.10(+0.58%) |
May 23, 2018 | 17.25 | 17.30 | 17.05 | 17.20 | 302,891 | -0.10(-0.58%) |
May 22, 2018 | 17.40 | 17.40 | 17.10 | 17.30 | 325,193 | +0.20(+1.17%) |
May 21, 2018 | 17.20 | 17.25 | 16.77 | 17.10 | 269,381 | +0.00(+0.00%) |
May 18, 2018 | 17.05 | 17.10 | 16.85 | 17.10 | 281,715 | +0.10(+0.59%) |
May 17, 2018 | 16.70 | 17.05 | 16.65 | 17.00 | 396,908 | +0.15(+0.89%) |
May 16, 2018 | 16.45 | 17.15 | 16.30 | 16.85 | 416,330 | +0.40(+2.43%) |
May 15, 2018 | 16.10 | 16.60 | 16.10 | 16.45 | 424,535 | +0.35(+2.17%) |
May 14, 2018 | 16.10 | 16.50 | 15.97 | 16.10 | 623,435 | -0.05(-0.31%) |
May 11, 2018 | 16.35 | 16.35 | 15.05 | 16.15 | 266,132 | -0.10(-0.62%) |
May 10, 2018 | 16.35 | 16.38 | 16.00 | 16.25 | 263,614 | -0.05(-0.31%) |
May 09, 2018 | 16.45 | 16.45 | 15.95 | 16.30 | 306,353 | -0.15(-0.91%) |
May 08, 2018 | 16.45 | 16.55 | 16.00 | 16.45 | 515,498 | +0.10(+0.61%) |
May 07, 2018 | 16.40 | 16.65 | 16.20 | 16.35 | 500,227 | -0.15(-0.91%) |
May 04, 2018 | 15.85 | 16.65 | 15.60 | 16.50 | 754,992 | +0.70(+4.43%) |
May 03, 2018 | 15.35 | 16.00 | 14.66 | 15.80 | 538,848 | +0.20(+1.28%) |
May 02, 2018 | 15.35 | 16.90 | 15.07 | 15.60 | 1,263,284 | +1.00(+6.85%) |