Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.13 | 19.34 | 19.00 | 19.00 | 500 | -0.04(-0.21%) |
Jul 30, 2018 | 19.25 | 19.25 | 18.78 | 19.04 | 1,596 | -0.44(-2.26%) |
Jul 27, 2018 | 19.75 | 19.75 | 18.78 | 19.48 | 10,850 | -0.65(-3.23%) |
Jul 26, 2018 | 20.02 | 20.60 | 19.80 | 20.13 | 2,525 | -0.11(-0.54%) |
Jul 25, 2018 | 21.00 | 21.00 | 19.89 | 20.24 | 4,215 | -0.52(-2.50%) |
Jul 24, 2018 | 21.65 | 21.65 | 20.76 | 20.76 | 4,023 | -1.01(-4.64%) |
Jul 23, 2018 | 20.82 | 21.77 | 20.82 | 21.77 | 2,963 | +0.58(+2.74%) |
Jul 20, 2018 | 22.40 | 22.40 | 21.13 | 21.19 | 5,075 | -1.34(-5.95%) |
Jul 19, 2018 | 22.83 | 22.83 | 22.51 | 22.53 | 2,500 | +0.07(+0.31%) |
Jul 18, 2018 | 22.50 | 22.75 | 22.43 | 22.46 | 1,500 | -0.04(-0.18%) |
Jul 17, 2018 | 22.46 | 22.75 | 22.46 | 22.50 | 1,031 | -0.15(-0.66%) |
Jul 16, 2018 | 22.50 | 22.65 | 22.37 | 22.65 | 1,027 | -0.10(-0.44%) |
Jul 13, 2018 | 22.65 | 22.75 | 2,180 | -0.43(-1.86%) | ||
Jul 12, 2018 | 23.49 | 23.49 | 22.85 | 23.18 | 2,480 | -0.05(-0.22%) |
Jul 11, 2018 | 23.47 | 23.47 | 23.01 | 23.23 | 3,100 | -0.56(-2.35%) |
Jul 10, 2018 | 24.06 | 24.07 | 22.97 | 23.79 | 4,298 | +0.10(+0.42%) |
Jul 09, 2018 | 22.81 | 24.32 | 22.81 | 23.69 | 4,176 | +1.09(+4.82%) |
Jul 06, 2018 | 22.46 | 22.99 | 22.40 | 22.60 | 7,793 | -0.02(-0.09%) |
Jul 05, 2018 | 22.80 | 22.80 | 22.49 | 22.62 | 4,500 | +0.01(+0.04%) |
Jul 04, 2018 | 22.48 | 22.90 | 22.39 | 22.61 | 20,037 | +0.29(+1.30%) |
Jul 03, 2018 | 21.87 | 22.91 | 21.87 | 22.32 | 9,510 | +0.62(+2.86%) |
Jun 29, 2018 | 21.70 | 21.70 | 21.70 | 0 | +0.17(+0.79%) | |
Jun 28, 2018 | 22.28 | 22.28 | 21.53 | 21.53 | 3,603 | -0.70(-3.15%) |
Jun 27, 2018 | 21.86 | 22.45 | 21.52 | 22.23 | 15,413 | +0.07(+0.32%) |
Jun 26, 2018 | 22.40 | 22.45 | 22.13 | 22.16 | 6,200 | -0.24(-1.07%) |
Jun 25, 2018 | 21.51 | 22.40 | 21.24 | 22.40 | 15,692 | +0.87(+4.04%) |
Jun 22, 2018 | 22.50 | 22.50 | 21.47 | 21.53 | 3,750 | -0.67(-3.02%) |
Jun 21, 2018 | 21.30 | 22.50 | 21.10 | 22.20 | 26,533 | +0.77(+3.59%) |
Jun 20, 2018 | 21.85 | 23.05 | 21.40 | 21.43 | 15,908 | -0.02(-0.09%) |
Jun 19, 2018 | 20.11 | 21.56 | 19.58 | 21.45 | 10,119 | +1.34(+6.66%) |
Jun 18, 2018 | 19.76 | 20.25 | 19.48 | 20.11 | 18,245 | +0.63(+3.23%) |
Jun 15, 2018 | 19.60 | 18.66 | 19.48 | 38,544 | +0.82(+4.39%) | |
Jun 14, 2018 | 19.15 | 19.15 | 18.24 | 18.66 | 9,671 | -0.44(-2.30%) |
Jun 13, 2018 | 19.35 | 19.52 | 18.86 | 19.10 | 5,988 | -0.20(-1.04%) |
Jun 12, 2018 | 18.75 | 19.62 | 18.75 | 19.30 | 9,921 | +0.32(+1.69%) |
Jun 11, 2018 | 18.25 | 18.98 | 17.68 | 18.98 | 16,967 | +0.54(+2.93%) |
Jun 08, 2018 | 18.68 | 18.68 | 18.44 | 18.44 | 2,312 | -0.36(-1.91%) |
Jun 07, 2018 | 18.43 | 18.98 | 18.43 | 18.80 | 2,298 | -0.04(-0.21%) |
Jun 06, 2018 | 18.39 | 18.84 | 18.36 | 18.84 | 3,889 | +0.14(+0.75%) |
Jun 05, 2018 | 18.69 | 18.75 | 18.55 | 18.70 | 3,550 | +0.20(+1.08%) |
Jun 04, 2018 | 18.44 | 18.55 | 18.19 | 18.50 | 16,224 | -0.18(-0.96%) |
Jun 01, 2018 | 18.70 | 18.80 | 18.55 | 18.68 | 4,307 | -0.11(-0.59%) |
May 31, 2018 | 17.80 | 18.94 | 17.80 | 18.79 | 8,688 | +0.92(+5.15%) |
May 30, 2018 | 17.75 | 18.12 | 17.68 | 17.87 | 3,649 | -0.14(-0.78%) |
May 29, 2018 | 16.99 | 18.20 | 16.99 | 18.01 | 5,407 | +1.01(+5.94%) |
May 28, 2018 | 17.00 | 17.10 | 16.95 | 17.00 | 2,950 | -0.13(-0.76%) |
May 25, 2018 | 17.25 | 17.30 | 17.12 | 17.13 | 8,225 | -0.10(-0.58%) |
May 24, 2018 | 17.25 | 17.25 | 17.20 | 17.23 | 3,750 | +0.13(+0.76%) |
May 23, 2018 | 17.20 | 17.25 | 16.90 | 17.10 | 6,150 | -0.10(-0.58%) |
May 22, 2018 | 17.10 | 17.25 | 17.08 | 17.20 | 3,400 | +0.80(+4.88%) |
May 18, 2018 | 16.40 | 16.40 | 16.40 | 0 | +0.66(+4.19%) | |
May 17, 2018 | 15.85 | 15.97 | 15.68 | 15.74 | 5,750 | +0.04(+0.25%) |
May 16, 2018 | 15.80 | 15.80 | 15.60 | 15.70 | 7,000 | -0.10(-0.63%) |
May 15, 2018 | 15.60 | 15.95 | 15.60 | 15.80 | 6,215 | +0.20(+1.28%) |
May 14, 2018 | 15.40 | 15.81 | 15.40 | 15.60 | 9,730 | +0.25(+1.63%) |
May 11, 2018 | 14.19 | 15.36 | 14.18 | 15.35 | 9,576 | +1.25(+8.87%) |
May 10, 2018 | 14.24 | 14.24 | 14.10 | 14.10 | 700 | -0.10(-0.70%) |
May 09, 2018 | 14.51 | 14.55 | 14.10 | 14.20 | 1,996 | +0.17(+1.21%) |
May 08, 2018 | 14.02 | 14.03 | 14.02 | 14.03 | 538 | +0.04(+0.29%) |
May 07, 2018 | 13.81 | 14.03 | 13.80 | 13.99 | 1,316 | -0.09(-0.64%) |
May 04, 2018 | 14.10 | 14.13 | 14.00 | 14.08 | 1,000 | +0.08(+0.57%) |
May 03, 2018 | 13.99 | 14.00 | 13.99 | 14.00 | 700 | +0.10(+0.72%) |
May 02, 2018 | 13.79 | 13.90 | 13.78 | 13.90 | 568 | +0.12(+0.87%) |