Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.30 | 19.43 | 19.29 | 19.43 | 2,454 | -0.21(-1.08%) |
Jul 30, 2018 | 19.43 | 19.65 | 19.43 | 19.65 | 800 | +0.26(+1.32%) |
Jul 27, 2018 | 19.45 | 19.45 | 19.39 | 19.39 | 700 | +0.13(+0.67%) |
Jul 26, 2018 | 18.76 | 19.27 | 18.70 | 19.26 | 10,156 | +0.71(+3.84%) |
Jul 24, 2018 | 18.55 | 18.55 | 18.55 | 0 | +0.05(+0.27%) | |
Jul 20, 2018 | 18.50 | 18.50 | 18.50 | 50 | +0.12(+0.65%) | |
Jul 19, 2018 | 18.28 | 18.38 | 18.24 | 18.38 | 3,800 | -0.18(-0.96%) |
Jul 17, 2018 | 18.56 | 18.56 | 18.56 | 0 | +0.10(+0.54%) | |
Jul 16, 2018 | 18.46 | 18.46 | 18.46 | 18.46 | 2,630 | +0.00(+0.00%) |
Jul 13, 2018 | 18.46 | 18.46 | 18.46 | 18.46 | 300 | +0.14(+0.75%) |
Jul 12, 2018 | 18.36 | 18.53 | 18.32 | 18.32 | 9,788 | -0.37(-1.96%) |
Jul 11, 2018 | 18.69 | 18.69 | 18.69 | 18.69 | 399 | +0.19(+1.03%) |
Jul 10, 2018 | 18.39 | 18.50 | 18.39 | 18.50 | 300 | +0.32(+1.76%) |
Jul 09, 2018 | 18.20 | 18.20 | 18.18 | 18.18 | 284 | +0.30(+1.67%) |
Jul 05, 2018 | 17.88 | 17.88 | 17.88 | 0 | +1.07(+6.37%) | |
Jul 02, 2018 | 16.81 | 16.81 | 16.81 | 0 | -0.95(-5.35%) | |
Jun 29, 2018 | 17.86 | 17.86 | 17.76 | 17.76 | 27,820 | +0.08(+0.43%) |
Jun 28, 2018 | 17.71 | 17.71 | 17.68 | 17.68 | 2,025 | -0.31(-1.70%) |
Jun 27, 2018 | 17.99 | 17.99 | 17.99 | 17.99 | 1,300 | +0.37(+2.08%) |
Jun 25, 2018 | 17.62 | 17.62 | 17.62 | 0 | -0.15(-0.82%) | |
Jun 22, 2018 | 17.77 | 17.80 | 17.77 | 17.77 | 31,300 | +0.37(+2.14%) |
Jun 21, 2018 | 17.39 | 17.48 | 17.39 | 17.40 | 2,100 | +0.10(+0.57%) |
Jun 20, 2018 | 17.46 | 17.46 | 17.29 | 17.30 | 3,543 | -0.19(-1.06%) |
Jun 19, 2018 | 17.54 | 17.56 | 17.49 | 17.49 | 300 | -0.66(-3.66%) |
Jun 15, 2018 | 18.15 | 18.15 | 18.15 | 30 | -0.75(-3.97%) | |
Jun 14, 2018 | 18.90 | 18.90 | 18.90 | 18.90 | 304 | +0.07(+0.38%) |
Jun 13, 2018 | 18.74 | 18.84 | 18.74 | 18.83 | 1,200 | +0.05(+0.25%) |
Jun 08, 2018 | 18.78 | 18.78 | 18.78 | 0 | -0.54(-2.77%) | |
Jun 07, 2018 | 18.70 | 19.32 | 18.70 | 19.32 | 1,681 | +0.60(+3.19%) |
Jun 06, 2018 | 19.22 | 19.22 | 18.72 | 18.72 | 2,095 | -0.05(-0.28%) |
Jun 05, 2018 | 18.78 | 18.78 | 18.77 | 18.77 | 400 | +0.08(+0.44%) |
Jun 04, 2018 | 18.88 | 18.88 | 18.69 | 18.69 | 1,190 | -0.72(-3.71%) |
Jun 01, 2018 | 19.80 | 19.90 | 19.37 | 19.41 | 2,725 | -0.51(-2.54%) |
May 31, 2018 | 19.94 | 19.94 | 19.70 | 19.92 | 23,019 | +0.65(+3.35%) |
May 30, 2018 | 19.24 | 19.27 | 19.24 | 19.27 | 260 | +0.58(+3.08%) |
May 29, 2018 | 18.69 | 18.69 | 18.69 | 18.69 | 200 | +0.29(+1.56%) |
May 25, 2018 | 18.41 | 18.41 | 18.41 | 0 | -0.37(-1.98%) | |
May 24, 2018 | 18.76 | 18.82 | 18.76 | 18.78 | 1,356 | -0.32(-1.68%) |
May 23, 2018 | 19.62 | 19.71 | 19.10 | 19.10 | 590 | -0.89(-4.44%) |
May 22, 2018 | 20.35 | 20.35 | 19.99 | 19.99 | 1,440 | +0.03(+0.14%) |
May 21, 2018 | 19.96 | 19.96 | 19.96 | 19.96 | 100 | -0.00(-0.02%) |
May 18, 2018 | 19.73 | 19.96 | 19.73 | 19.96 | 750 | +0.08(+0.41%) |
May 17, 2018 | 19.64 | 19.88 | 19.56 | 19.88 | 1,590 | +0.68(+3.55%) |
May 16, 2018 | 19.15 | 19.20 | 19.15 | 19.20 | 4,123 | +0.08(+0.42%) |
May 15, 2018 | 19.12 | 19.12 | 19.12 | 19.12 | 240 | +0.37(+1.98%) |
May 14, 2018 | 18.46 | 18.75 | 18.46 | 18.75 | 1,286 | +0.30(+1.62%) |
May 11, 2018 | 18.44 | 18.45 | 18.44 | 18.45 | 200 | -0.19(-1.02%) |
May 10, 2018 | 18.45 | 18.64 | 18.45 | 18.64 | 6,750 | -0.16(-0.85%) |
May 09, 2018 | 18.81 | 19.10 | 18.71 | 18.80 | 2,423 | +0.94(+5.26%) |
May 08, 2018 | 17.86 | 18.03 | 17.75 | 17.86 | 3,732 | -0.69(-3.72%) |
May 07, 2018 | 18.38 | 18.73 | 18.38 | 18.55 | 860 | +0.25(+1.37%) |
May 04, 2018 | 18.34 | 18.63 | 18.30 | 18.30 | 1,500 | -0.39(-2.07%) |
May 03, 2018 | 18.70 | 18.70 | 18.68 | 18.69 | 400 | -0.27(-1.44%) |