Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.70 | 17.77 | 16.80 | 16.96 | 5,611 | -1.04(-5.78%) |
Jul 30, 2018 | 18.24 | 18.24 | 17.88 | 18.00 | 2,343 | -0.06(-0.33%) |
Jul 27, 2018 | 17.94 | 18.66 | 17.94 | 18.06 | 800 | -0.24(-1.31%) |
Jul 26, 2018 | 18.42 | 18.66 | 18.12 | 18.30 | 4,096 | +0.06(+0.33%) |
Jul 25, 2018 | 18.40 | 18.48 | 18.06 | 18.24 | 2,414 | -0.30(-1.62%) |
Jul 24, 2018 | 18.06 | 18.54 | 17.88 | 18.54 | 2,131 | +0.44(+2.45%) |
Jul 23, 2018 | 18.06 | 18.16 | 18.06 | 18.10 | 732 | -0.30(-1.63%) |
Jul 20, 2018 | 18.59 | 19.06 | 18.36 | 18.40 | 4,051 | +0.10(+0.52%) |
Jul 19, 2018 | 18.09 | 18.42 | 17.99 | 18.30 | 2,078 | +0.18(+0.99%) |
Jul 18, 2018 | 18.24 | 18.24 | 17.84 | 18.12 | 4,553 | -0.27(-1.46%) |
Jul 17, 2018 | 18.78 | 18.78 | 18.19 | 18.39 | 4,101 | -0.39(-2.08%) |
Jul 16, 2018 | 19.74 | 19.74 | 18.24 | 18.78 | 4,650 | -1.32(-6.57%) |
Jul 13, 2018 | 20.46 | 20.54 | 19.65 | 20.10 | 2,379 | +0.24(+1.21%) |
Jul 12, 2018 | 19.50 | 20.34 | 19.44 | 19.86 | 12,893 | +0.54(+2.80%) |
Jul 11, 2018 | 20.70 | 20.70 | 18.24 | 19.32 | 12,227 | +1.02(+5.57%) |
Jul 10, 2018 | 18.96 | 19.50 | 18.12 | 18.30 | 28,351 | -1.08(-5.57%) |
Jul 09, 2018 | 19.62 | 18.72 | 19.38 | 6,112 | -0.06(-0.31%) | |
Jul 06, 2018 | 19.80 | 19.92 | 19.44 | 19.44 | 2,120 | -0.30(-1.52%) |
Jul 05, 2018 | 19.32 | 20.10 | 18.96 | 19.74 | 4,873 | +0.06(+0.30%) |
Jul 03, 2018 | 19.68 | 19.68 | 19.68 | 0 | -1.23(-5.88%) | |
Jul 02, 2018 | 20.88 | 21.24 | 20.40 | 20.91 | 16,549 | -0.89(-4.06%) |
Jun 29, 2018 | 21.48 | 21.85 | 21.47 | 21.79 | 4,534 | +0.55(+2.61%) |
Jun 28, 2018 | 21.30 | 21.59 | 20.58 | 21.24 | 15,304 | +0.48(+2.32%) |
Jun 27, 2018 | 23.88 | 23.88 | 21.00 | 20.76 | 16,685 | -2.46(-10.60%) |
Jun 26, 2018 | 22.80 | 26.58 | 21.60 | 23.22 | 77,644 | +2.64(+12.83%) |
Jun 25, 2018 | 21.48 | 21.60 | 20.04 | 20.58 | 15,332 | -0.12(-0.58%) |
Jun 22, 2018 | 20.28 | 20.70 | 19.98 | 20.70 | 4,341 | +0.70(+3.50%) |
Jun 21, 2018 | 19.68 | 20.40 | 19.27 | 20.00 | 3,511 | +1.11(+5.87%) |
Jun 20, 2018 | 18.60 | 19.32 | 18.42 | 18.89 | 6,946 | -0.01(-0.04%) |
Jun 19, 2018 | 18.24 | 18.96 | 18.24 | 18.90 | 3,450 | -0.30(-1.57%) |
Jun 18, 2018 | 18.90 | 19.80 | 18.78 | 19.20 | 7,710 | -0.72(-3.61%) |
Jun 15, 2018 | 21.42 | 19.75 | 19.92 | 8,689 | -1.50(-7.00%) | |
Jun 14, 2018 | 20.34 | 21.42 | 19.62 | 21.42 | 20,848 | +1.62(+8.18%) |
Jun 13, 2018 | 19.20 | 19.86 | 18.90 | 19.80 | 9,473 | -0.24(-1.20%) |
Jun 12, 2018 | 22.32 | 23.82 | 19.50 | 20.04 | 146,958 | +2.57(+14.72%) |
Jun 11, 2018 | 17.64 | 17.76 | 17.40 | 17.47 | 4,193 | +0.13(+0.74%) |
Jun 08, 2018 | 16.94 | 17.94 | 16.80 | 17.34 | 2,806 | +0.36(+2.12%) |
Jun 07, 2018 | 16.80 | 17.40 | 16.62 | 16.98 | 12,504 | -0.11(-0.67%) |
Jun 06, 2018 | 17.28 | 17.28 | 16.92 | 17.09 | 6,017 | -0.37(-2.10%) |
Jun 05, 2018 | 17.40 | 17.64 | 17.02 | 17.46 | 1,737 | -0.00(-0.03%) |
Jun 04, 2018 | 17.34 | 17.82 | 16.97 | 17.46 | 5,637 | -0.36(-2.00%) |
Jun 01, 2018 | 18.45 | 18.45 | 17.34 | 17.82 | 2,722 | +0.22(+1.25%) |
May 31, 2018 | 17.28 | 19.14 | 17.10 | 17.60 | 19,191 | +0.56(+3.29%) |
May 30, 2018 | 17.04 | 18.00 | 16.98 | 17.04 | 2,484 | -0.12(-0.70%) |
May 29, 2018 | 17.40 | 17.40 | 16.98 | 17.16 | 1,306 | -0.45(-2.57%) |
May 25, 2018 | 17.61 | 17.61 | 17.61 | 0 | +0.21(+1.23%) | |
May 24, 2018 | 17.22 | 17.51 | 16.81 | 17.40 | 1,779 | +0.13(+0.75%) |
May 23, 2018 | 16.80 | 17.40 | 16.80 | 17.27 | 2,956 | -0.07(-0.41%) |
May 22, 2018 | 17.58 | 18.41 | 16.98 | 17.34 | 9,592 | -0.21(-1.20%) |
May 21, 2018 | 18.12 | 18.12 | 17.28 | 17.55 | 1,356 | -0.15(-0.84%) |
May 18, 2018 | 17.88 | 17.88 | 17.34 | 17.70 | 2,725 | -0.18(-1.01%) |
May 17, 2018 | 17.88 | 18.78 | 17.70 | 17.88 | 7,826 | -0.72(-3.87%) |
May 15, 2018 | 18.60 | 18.60 | 18.60 | 427 | -0.18(-0.96%) | |
May 14, 2018 | 18.30 | 18.84 | 18.24 | 18.78 | 2,556 | -0.12(-0.63%) |
May 11, 2018 | 19.07 | 19.62 | 18.90 | 18.90 | 13,126 | -0.54(-2.78%) |
May 10, 2018 | 18.84 | 19.50 | 18.18 | 19.44 | 3,683 | +1.14(+6.23%) |
May 09, 2018 | 17.40 | 20.70 | 17.40 | 18.30 | 23,633 | +0.70(+3.99%) |
May 08, 2018 | 17.64 | 17.64 | 17.40 | 17.60 | 471 | -0.52(-2.88%) |
May 07, 2018 | 18.00 | 18.12 | 17.70 | 18.12 | 433 | -0.12(-0.66%) |
May 04, 2018 | 18.48 | 19.74 | 17.94 | 18.24 | 466 | -0.48(-2.56%) |
May 03, 2018 | 18.72 | 18.72 | 18.72 | 18.72 | 143 | +0.06(+0.32%) |
May 02, 2018 | 19.20 | 19.44 | 18.00 | 18.66 | 958 | -0.30(-1.58%) |