Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.17 | 18.49 | 17.86 | 18.44 | 379,979 | +0.36(+2.00%) |
Jul 30, 2018 | 16.86 | 18.13 | 16.86 | 18.08 | 259,192 | +1.36(+8.13%) |
Jul 27, 2018 | 17.54 | 17.72 | 16.36 | 16.72 | 269,426 | +0.45(+2.79%) |
Jul 26, 2018 | 16.36 | 16.81 | 16.04 | 16.27 | 318,532 | -0.05(-0.28%) |
Jul 25, 2018 | 16.59 | 16.59 | 15.82 | 16.31 | 330,316 | -0.36(-2.17%) |
Jul 24, 2018 | 16.81 | 17.09 | 16.54 | 16.68 | 302,780 | -0.18(-1.08%) |
Jul 23, 2018 | 16.45 | 16.93 | 16.36 | 16.86 | 265,677 | +0.41(+2.48%) |
Jul 20, 2018 | 17.36 | 17.36 | 16.45 | 16.45 | 386,156 | -1.00(-5.71%) |
Jul 19, 2018 | 17.58 | 17.67 | 17.40 | 17.45 | 213,973 | -0.27(-1.53%) |
Jul 18, 2018 | 16.50 | 17.76 | 16.50 | 17.72 | 988,065 | -0.77(-4.17%) |
Jul 17, 2018 | 18.26 | 18.72 | 18.26 | 18.49 | 149,821 | +0.23(+1.24%) |
Jul 16, 2018 | 18.26 | 18.31 | 17.95 | 18.26 | 95,640 | +0.05(+0.25%) |
Jul 13, 2018 | 18.13 | 18.40 | 18.08 | 18.22 | 102,944 | +0.14(+0.75%) |
Jul 12, 2018 | 18.26 | 18.40 | 17.76 | 18.08 | 265,879 | -0.05(-0.25%) |
Jul 11, 2018 | 18.35 | 18.54 | 18.04 | 18.13 | 211,295 | -0.32(-1.72%) |
Jul 10, 2018 | 18.54 | 18.90 | 18.04 | 18.44 | 776,626 | -1.22(-6.22%) |
Jul 09, 2018 | 19.31 | 19.71 | 19.12 | 19.67 | 114,564 | +0.45(+2.36%) |
Jul 06, 2018 | 19.03 | 19.49 | 19.03 | 19.22 | 152,624 | +0.18(+0.95%) |
Jul 05, 2018 | 19.26 | 19.31 | 18.54 | 19.03 | 377,867 | -0.05(-0.24%) |
Jul 03, 2018 | 19.08 | 19.08 | 19.08 | 0 | +0.14(+0.72%) | |
Jul 02, 2018 | 18.58 | 18.99 | 18.31 | 18.94 | 201,851 | +0.27(+1.46%) |
Jun 29, 2018 | 19.71 | 19.71 | 18.54 | 18.67 | 308,166 | -0.95(-4.85%) |
Jun 28, 2018 | 20.39 | 20.44 | 19.53 | 19.62 | 412,218 | -0.86(-4.20%) |
Jun 27, 2018 | 20.94 | 20.94 | 20.37 | 20.48 | 126,827 | -0.41(-1.95%) |
Jun 26, 2018 | 21.12 | 21.12 | 20.71 | 20.89 | 129,660 | -0.14(-0.65%) |
Jun 25, 2018 | 20.98 | 21.16 | 20.57 | 21.03 | 295,884 | -0.14(-0.64%) |
Jun 22, 2018 | 21.21 | 21.39 | 20.98 | 21.16 | 460,372 | +0.32(+1.52%) |
Jun 21, 2018 | 20.98 | 21.12 | 20.80 | 20.85 | 158,609 | -0.18(-0.86%) |
Jun 20, 2018 | 20.76 | 21.07 | 20.53 | 21.03 | 213,547 | +0.45(+2.20%) |
Jun 19, 2018 | 19.80 | 20.80 | 19.80 | 20.57 | 315,190 | +0.50(+2.48%) |
Jun 18, 2018 | 19.53 | 20.12 | 19.53 | 20.08 | 136,299 | +0.45(+2.31%) |
Jun 15, 2018 | 19.76 | 19.49 | 19.62 | 388,931 | -0.05(-0.23%) | |
Jun 14, 2018 | 19.94 | 19.94 | 19.58 | 19.67 | 188,283 | -0.22(-1.09%) |
Jun 13, 2018 | 20.43 | 20.43 | 19.80 | 19.89 | 124,230 | -0.54(-2.65%) |
Jun 12, 2018 | 20.52 | 20.74 | 20.20 | 20.43 | 130,000 | -0.05(-0.22%) |
Jun 11, 2018 | 19.48 | 20.70 | 19.43 | 20.47 | 298,495 | +1.04(+5.35%) |
Jun 08, 2018 | 19.52 | 19.61 | 19.39 | 19.43 | 138,359 | -0.09(-0.46%) |
Jun 07, 2018 | 19.66 | 20.16 | 19.39 | 19.52 | 145,840 | -0.09(-0.46%) |
Jun 06, 2018 | 19.70 | 19.61 | 195,637 | +0.27(+1.40%) | ||
Jun 05, 2018 | 19.07 | 19.48 | 18.98 | 19.34 | 270,627 | +0.23(+1.18%) |
Jun 04, 2018 | 19.25 | 19.37 | 18.76 | 19.12 | 297,606 | -0.05(-0.24%) |
Jun 01, 2018 | 19.30 | 19.52 | 19.03 | 19.16 | 317,212 | -0.09(-0.47%) |
May 31, 2018 | 19.89 | 19.98 | 19.25 | 19.25 | 221,695 | -0.68(-3.40%) |
May 30, 2018 | 19.93 | 20.25 | 19.80 | 19.93 | 220,885 | +0.36(+1.85%) |
May 29, 2018 | 19.34 | 19.75 | 19.34 | 19.57 | 111,243 | +0.05(+0.23%) |
May 25, 2018 | 19.52 | 19.52 | 19.52 | 0 | +0.23(+1.17%) | |
May 24, 2018 | 19.07 | 19.43 | 18.98 | 19.30 | 55,369 | +0.14(+0.71%) |
May 23, 2018 | 19.21 | 19.39 | 18.98 | 19.16 | 144,639 | -0.18(-0.93%) |
May 22, 2018 | 20.02 | 20.07 | 19.21 | 19.34 | 130,199 | -0.54(-2.73%) |
May 21, 2018 | 19.70 | 19.98 | 19.66 | 19.89 | 118,142 | +0.27(+1.38%) |
May 18, 2018 | 19.93 | 19.93 | 19.43 | 19.61 | 130,967 | -0.27(-1.36%) |
May 17, 2018 | 19.43 | 20.11 | 19.43 | 19.89 | 284,430 | +0.45(+2.33%) |
May 16, 2018 | 18.71 | 19.59 | 18.71 | 19.43 | 239,970 | +0.81(+4.37%) |
May 15, 2018 | 18.62 | 18.78 | 18.48 | 18.62 | 97,591 | -0.09(-0.48%) |
May 14, 2018 | 18.39 | 18.85 | 18.39 | 18.71 | 142,529 | +0.27(+1.47%) |
May 11, 2018 | 18.26 | 18.44 | 18.17 | 18.44 | 80,076 | +0.23(+1.24%) |
May 10, 2018 | 18.44 | 18.53 | 18.17 | 18.21 | 81,962 | -0.23(-1.23%) |
May 09, 2018 | 18.58 | 18.71 | 18.03 | 18.44 | 126,514 | -0.09(-0.49%) |
May 08, 2018 | 18.39 | 18.67 | 18.35 | 18.53 | 80,097 | +0.09(+0.49%) |
May 07, 2018 | 18.48 | 18.53 | 18.17 | 18.44 | 63,659 | +0.05(+0.25%) |
May 04, 2018 | 18.17 | 18.62 | 17.99 | 18.39 | 98,058 | +0.27(+1.50%) |
May 03, 2018 | 18.17 | 18.35 | 18.03 | 18.12 | 102,707 | -0.14(-0.74%) |
May 02, 2018 | 18.12 | 18.44 | 17.85 | 18.26 | 169,725 | +0.14(+0.75%) |