Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.27 | 19.01 | 17.87 | 18.93 | 365,723 | +0.72(+3.98%) |
Jul 30, 2018 | 17.17 | 18.54 | 17.17 | 18.21 | 752,764 | +1.27(+7.47%) |
Jul 27, 2018 | 16.68 | 17.17 | 16.68 | 16.94 | 476,485 | +0.14(+0.80%) |
Jul 26, 2018 | 16.12 | 16.95 | 16.12 | 16.81 | 611,554 | +0.76(+4.76%) |
Jul 25, 2018 | 16.60 | 16.79 | 15.77 | 16.05 | 871,103 | -0.44(-2.69%) |
Jul 24, 2018 | 17.01 | 17.41 | 16.45 | 16.49 | 506,342 | -0.65(-3.78%) |
Jul 23, 2018 | 17.92 | 18.13 | 17.09 | 17.14 | 479,567 | -0.93(-5.13%) |
Jul 20, 2018 | 17.73 | 18.44 | 17.67 | 18.06 | 532,349 | +0.42(+2.35%) |
Jul 19, 2018 | 17.49 | 17.81 | 17.26 | 17.65 | 360,356 | +0.08(+0.44%) |
Jul 18, 2018 | 17.08 | 17.71 | 16.45 | 17.57 | 610,562 | +0.50(+2.94%) |
Jul 17, 2018 | 16.95 | 17.25 | 16.76 | 17.07 | 442,340 | -0.01(-0.06%) |
Jul 16, 2018 | 17.45 | 17.45 | 16.79 | 17.08 | 605,511 | -0.54(-3.07%) |
Jul 13, 2018 | 17.57 | 18.21 | 17.57 | 17.62 | 360,864 | +0.01(+0.05%) |
Jul 12, 2018 | 17.61 | 17.79 | 16.99 | 17.61 | 563,354 | +0.14(+0.83%) |
Jul 11, 2018 | 18.38 | 18.58 | 16.89 | 17.47 | 902,129 | -0.94(-5.09%) |
Jul 10, 2018 | 18.67 | 19.22 | 18.35 | 18.40 | 493,682 | -0.24(-1.30%) |
Jul 09, 2018 | 18.26 | 18.89 | 18.17 | 18.64 | 418,493 | +0.54(+2.99%) |
Jul 06, 2018 | 18.08 | 18.25 | 17.90 | 18.10 | 1,855,738 | -0.11(-0.58%) |
Jul 05, 2018 | 17.85 | 18.60 | 17.79 | 18.21 | 600,698 | +0.50(+2.84%) |
Jul 03, 2018 | 17.71 | 17.71 | 17.71 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 17.91 | 18.17 | 17.49 | 17.70 | 836,096 | -0.39(-2.14%) |
Jun 29, 2018 | 18.45 | 18.61 | 17.84 | 18.08 | 810,827 | -0.48(-2.60%) |
Jun 28, 2018 | 18.11 | 18.64 | 17.82 | 18.57 | 286,394 | +0.45(+2.51%) |
Jun 27, 2018 | 17.47 | 18.12 | 17.47 | 18.11 | 614,933 | +0.76(+4.40%) |
Jun 26, 2018 | 17.06 | 17.40 | 16.77 | 17.35 | 392,408 | +0.37(+2.16%) |
Jun 25, 2018 | 17.39 | 17.49 | 16.76 | 16.98 | 703,387 | -0.48(-2.77%) |
Jun 22, 2018 | 17.41 | 17.81 | 17.20 | 17.47 | 1,323,649 | +0.39(+2.26%) |
Jun 21, 2018 | 17.36 | 17.58 | 16.97 | 17.08 | 735,070 | -0.27(-1.56%) |
Jun 20, 2018 | 17.44 | 17.62 | 16.94 | 17.35 | 328,181 | +0.01(+0.06%) |
Jun 19, 2018 | 16.99 | 17.37 | 16.80 | 17.34 | 405,711 | +0.08(+0.45%) |
Jun 18, 2018 | 16.75 | 17.40 | 16.62 | 17.26 | 616,666 | +0.34(+2.00%) |
Jun 15, 2018 | 17.57 | 16.41 | 16.92 | 929,319 | -0.65(-3.68%) | |
Jun 14, 2018 | 17.67 | 17.75 | 17.46 | 17.57 | 469,095 | +0.04(+0.22%) |
Jun 13, 2018 | 17.84 | 17.92 | 17.37 | 17.53 | 777,445 | -0.42(-2.31%) |
Jun 12, 2018 | 17.63 | 18.01 | 17.36 | 17.95 | 970,183 | +0.27(+1.53%) |
Jun 11, 2018 | 17.78 | 17.85 | 17.17 | 17.68 | 1,318,195 | -0.46(-2.56%) |
Jun 08, 2018 | 18.80 | 19.25 | 17.58 | 18.14 | 1,360,372 | -1.31(-6.75%) |
Jun 07, 2018 | 18.83 | 19.57 | 18.57 | 19.46 | 608,967 | +0.62(+3.28%) |
Jun 06, 2018 | 18.85 | 18.28 | 18.84 | 847,263 | +0.48(+2.63%) | |
Jun 05, 2018 | 18.77 | 18.86 | 18.10 | 18.35 | 583,733 | -0.51(-2.71%) |
Jun 04, 2018 | 19.42 | 19.50 | 18.44 | 18.87 | 883,172 | -0.52(-2.69%) |
Jun 01, 2018 | 20.65 | 20.72 | 19.22 | 19.39 | 954,358 | -1.15(-5.60%) |
May 31, 2018 | 21.54 | 21.75 | 20.20 | 20.54 | 640,442 | -1.05(-4.88%) |
May 30, 2018 | 21.17 | 22.12 | 21.13 | 21.59 | 537,847 | +0.65(+3.09%) |
May 29, 2018 | 20.44 | 21.10 | 20.44 | 20.94 | 218,899 | +0.23(+1.12%) |
May 25, 2018 | 20.71 | 20.71 | 20.71 | 0 | -1.22(-5.55%) | |
May 24, 2018 | 22.30 | 22.30 | 21.66 | 21.93 | 286,308 | -0.45(-2.03%) |
May 23, 2018 | 22.06 | 22.91 | 21.88 | 22.38 | 787,200 | +0.08(+0.35%) |
May 22, 2018 | 22.52 | 22.83 | 21.94 | 22.31 | 660,207 | -0.26(-1.16%) |
May 21, 2018 | 22.31 | 23.09 | 22.31 | 22.57 | 690,306 | +0.44(+2.01%) |
May 18, 2018 | 21.94 | 22.55 | 21.62 | 22.12 | 676,885 | +0.28(+1.28%) |
May 17, 2018 | 20.61 | 22.29 | 20.59 | 21.84 | 534,750 | +1.33(+6.50%) |
May 16, 2018 | 20.32 | 20.63 | 20.15 | 20.51 | 457,584 | +0.23(+1.14%) |
May 15, 2018 | 20.20 | 20.75 | 19.81 | 20.28 | 427,152 | -0.01(-0.05%) |
May 14, 2018 | 19.88 | 20.43 | 19.68 | 20.29 | 508,812 | +0.70(+3.55%) |
May 11, 2018 | 20.16 | 20.34 | 19.57 | 19.59 | 195,054 | -0.56(-2.78%) |
May 10, 2018 | 20.30 | 20.44 | 19.63 | 20.15 | 278,527 | +0.02(+0.10%) |
May 09, 2018 | 19.61 | 20.65 | 19.61 | 20.13 | 969,448 | +0.83(+4.30%) |
May 08, 2018 | 19.32 | 20.28 | 18.58 | 19.30 | 759,537 | +0.16(+0.86%) |
May 07, 2018 | 19.18 | 19.83 | 18.41 | 19.14 | 736,167 | +0.08(+0.41%) |
May 04, 2018 | 19.41 | 19.57 | 18.94 | 19.06 | 412,646 | -0.50(-2.57%) |
May 03, 2018 | 19.40 | 19.61 | 19.08 | 19.56 | 320,860 | +0.20(+1.05%) |
May 02, 2018 | 18.98 | 19.55 | 18.77 | 19.36 | 430,239 | +0.30(+1.57%) |