Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.81 | 17.82 | 17.74 | 17.79 | 21,524 | -0.07(-0.39%) |
Jul 30, 2018 | 17.88 | 17.88 | 17.83 | 17.86 | 24,663 | +0.09(+0.49%) |
Jul 27, 2018 | 17.79 | 17.82 | 17.73 | 17.77 | 25,211 | +0.12(+0.69%) |
Jul 26, 2018 | 17.71 | 17.71 | 17.62 | 17.65 | 31,002 | -0.31(-1.70%) |
Jul 25, 2018 | 17.82 | 18.05 | 17.76 | 17.96 | 60,007 | +0.18(+1.03%) |
Jul 24, 2018 | 17.77 | 17.80 | 17.75 | 17.77 | 52,964 | +0.07(+0.39%) |
Jul 23, 2018 | 17.72 | 17.72 | 17.71 | 17.71 | 713 | +0.04(+0.25%) |
Jul 20, 2018 | 17.64 | 17.69 | 17.64 | 17.66 | 32,153 | +0.06(+0.35%) |
Jul 19, 2018 | 17.52 | 17.64 | 17.47 | 17.60 | 74,698 | -0.02(-0.10%) |
Jul 18, 2018 | 17.62 | 17.65 | 17.61 | 17.62 | 150,394 | -0.03(-0.15%) |
Jul 17, 2018 | 17.66 | 17.67 | 17.64 | 17.64 | 12,222 | +0.01(+0.05%) |
Jul 16, 2018 | 17.69 | 17.69 | 17.61 | 17.64 | 21,411 | +0.05(+0.30%) |
Jul 13, 2018 | 17.57 | 17.59 | 17.56 | 17.58 | 15,626 | -0.02(-0.10%) |
Jul 12, 2018 | 17.61 | 17.63 | 17.57 | 17.60 | 16,746 | +0.11(+0.65%) |
Jul 11, 2018 | 17.61 | 17.61 | 17.46 | 17.49 | 227,276 | -0.19(-1.09%) |
Jul 10, 2018 | 17.64 | 17.70 | 17.63 | 17.68 | 17,226 | +0.05(+0.30%) |
Jul 09, 2018 | 17.66 | 17.67 | 17.61 | 17.63 | 53,008 | +0.05(+0.30%) |
Jul 06, 2018 | 17.52 | 17.58 | 17.50 | 17.57 | 34,875 | +0.21(+1.21%) |
Jul 05, 2018 | 17.36 | 17.43 | 17.31 | 17.36 | 42,447 | +0.22(+1.27%) |
Jul 03, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.03(+0.15%) | |
Jul 02, 2018 | 17.08 | 17.14 | 17.02 | 17.12 | 143,897 | -0.05(-0.31%) |
Jun 29, 2018 | 17.28 | 17.17 | 17.17 | 17,170 | +0.13(+0.77%) | |
Jun 28, 2018 | 16.97 | 17.06 | 16.97 | 17.04 | 25,529 | +0.03(+0.21%) |
Jun 27, 2018 | 17.20 | 17.25 | 17.01 | 17.01 | 40,719 | -0.23(-1.32%) |
Jun 26, 2018 | 17.22 | 17.23 | 17.16 | 17.23 | 14,359 | +0.00(+0.00%) |
Jun 25, 2018 | 17.34 | 17.34 | 17.18 | 17.23 | 26,492 | -0.10(-0.55%) |
Jun 22, 2018 | 17.30 | 17.40 | 17.30 | 17.33 | 22,715 | +0.18(+1.07%) |
Jun 21, 2018 | 17.11 | 17.18 | 17.11 | 17.15 | 16,147 | -0.02(-0.10%) |
Jun 20, 2018 | 17.16 | 17.18 | 17.12 | 17.16 | 39,663 | +0.02(+0.10%) |
Jun 19, 2018 | 17.08 | 17.17 | 17.01 | 17.15 | 59,039 | -0.12(-0.72%) |
Jun 18, 2018 | 17.30 | 17.30 | 17.23 | 17.27 | 10,921 | -0.18(-1.03%) |
Jun 15, 2018 | 17.49 | 17.37 | 17.45 | 35,838 | -0.04(-0.25%) | |
Jun 14, 2018 | 17.55 | 17.56 | 17.46 | 17.49 | 33,563 | -0.13(-0.73%) |
Jun 13, 2018 | 17.67 | 17.69 | 17.57 | 17.62 | 26,180 | +0.02(+0.10%) |
Jun 12, 2018 | 17.66 | 17.67 | 17.57 | 17.61 | 39,490 | -0.00(-0.02%) |
Jun 11, 2018 | 17.54 | 17.66 | 17.53 | 17.61 | 24,998 | +0.20(+1.16%) |
Jun 08, 2018 | 17.35 | 17.45 | 17.35 | 17.41 | 30,490 | -0.02(-0.10%) |
Jun 07, 2018 | 17.56 | 17.56 | 17.41 | 17.43 | 36,813 | -0.11(-0.64%) |
Jun 06, 2018 | 17.56 | 17.45 | 17.54 | 38,348 | +0.10(+0.59%) | |
Jun 05, 2018 | 17.49 | 17.49 | 17.42 | 17.43 | 31,425 | -0.10(-0.59%) |
Jun 04, 2018 | 17.61 | 17.61 | 17.53 | 17.54 | 26,339 | +0.16(+0.94%) |
Jun 01, 2018 | 17.43 | 17.43 | 17.31 | 17.37 | 64,844 | +0.09(+0.50%) |
May 31, 2018 | 17.34 | 17.36 | 17.20 | 17.29 | 171,202 | +0.00(+0.00%) |
May 30, 2018 | 17.23 | 17.32 | 17.11 | 17.29 | 40,542 | +0.39(+2.33%) |
May 29, 2018 | 17.01 | 17.07 | 16.84 | 16.89 | 110,238 | -0.51(-2.95%) |
May 25, 2018 | 17.41 | 17.41 | 17.41 | 0 | -0.10(-0.59%) | |
May 24, 2018 | 17.47 | 17.55 | 17.43 | 17.51 | 25,327 | -0.04(-0.24%) |
May 23, 2018 | 17.50 | 17.55 | 17.44 | 17.55 | 30,481 | -0.11(-0.63%) |
May 22, 2018 | 17.75 | 17.75 | 17.67 | 17.67 | 6,309 | +0.04(+0.24%) |
May 21, 2018 | 17.62 | 17.64 | 17.59 | 17.62 | 4,083 | +0.09(+0.49%) |
May 18, 2018 | 17.59 | 17.59 | 17.52 | 17.54 | 5,721 | -0.03(-0.15%) |
May 17, 2018 | 17.59 | 17.63 | 17.55 | 17.56 | 14,395 | +0.02(+0.10%) |
May 16, 2018 | 17.46 | 17.55 | 17.42 | 17.55 | 18,712 | +0.03(+0.15%) |
May 15, 2018 | 17.39 | 17.57 | 17.39 | 17.52 | 29,116 | -0.20(-1.11%) |
May 14, 2018 | 17.84 | 17.85 | 17.70 | 17.72 | 67,762 | -0.03(-0.19%) |
May 11, 2018 | 17.83 | 17.83 | 17.72 | 17.75 | 159,388 | -0.02(-0.10%) |
May 10, 2018 | 17.72 | 17.78 | 17.66 | 17.77 | 8,192 | +0.03(+0.15%) |
May 09, 2018 | 17.84 | 17.86 | 17.71 | 17.74 | 45,981 | +0.00(+0.00%) |
May 08, 2018 | 17.64 | 17.74 | 17.60 | 17.74 | 20,563 | +0.09(+0.49%) |
May 07, 2018 | 17.69 | 17.71 | 17.65 | 17.66 | 8,383 | -0.05(-0.29%) |
May 04, 2018 | 17.61 | 17.72 | 17.61 | 17.71 | 19,323 | +0.03(+0.15%) |
May 03, 2018 | 17.68 | 17.73 | 17.58 | 17.68 | 36,228 | +0.00(+0.00%) |
May 02, 2018 | 17.89 | 17.89 | 17.67 | 17.68 | 52,872 | -0.10(-0.58%) |