Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.84 | 16.90 | 16.74 | 16.79 | 1,312,658 | -0.04(-0.26%) |
Jul 30, 2018 | 16.79 | 16.87 | 16.78 | 16.83 | 441,275 | +0.16(+0.97%) |
Jul 27, 2018 | 16.61 | 16.77 | 16.60 | 16.67 | 135,360 | -0.11(-0.65%) |
Jul 26, 2018 | 16.63 | 16.80 | 16.61 | 16.78 | 203,830 | +0.17(+1.03%) |
Jul 25, 2018 | 16.47 | 16.63 | 16.41 | 16.61 | 158,780 | +0.14(+0.85%) |
Jul 24, 2018 | 16.34 | 16.57 | 16.34 | 16.47 | 187,449 | +0.20(+1.20%) |
Jul 23, 2018 | 16.38 | 16.40 | 16.25 | 16.27 | 186,856 | -0.07(-0.43%) |
Jul 20, 2018 | 16.40 | 16.44 | 16.31 | 16.34 | 238,218 | -0.06(-0.38%) |
Jul 19, 2018 | 16.34 | 16.48 | 16.34 | 16.41 | 276,333 | +0.00(+0.00%) |
Jul 18, 2018 | 16.35 | 16.43 | 16.15 | 16.41 | 392,622 | +0.02(+0.12%) |
Jul 17, 2018 | 16.38 | 16.48 | 16.30 | 16.39 | 450,088 | -0.05(-0.31%) |
Jul 16, 2018 | 16.49 | 16.56 | 16.30 | 16.44 | 417,462 | -0.22(-1.31%) |
Jul 13, 2018 | 16.59 | 16.76 | 16.58 | 16.66 | 173,415 | +0.08(+0.47%) |
Jul 12, 2018 | 16.63 | 16.67 | 16.45 | 16.58 | 251,351 | +0.03(+0.19%) |
Jul 11, 2018 | 16.80 | 16.88 | 16.45 | 16.55 | 431,091 | -0.38(-2.26%) |
Jul 10, 2018 | 16.93 | 17.08 | 16.88 | 16.93 | 400,134 | +0.12(+0.70%) |
Jul 09, 2018 | 16.66 | 16.83 | 16.65 | 16.81 | 409,904 | +0.25(+1.48%) |
Jul 06, 2018 | 16.37 | 16.60 | 16.30 | 16.57 | 337,304 | +0.14(+0.83%) |
Jul 05, 2018 | 16.53 | 16.59 | 16.38 | 16.43 | 826,571 | -0.02(-0.09%) |
Jul 03, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.12(+0.77%) | |
Jul 02, 2018 | 16.47 | 16.52 | 16.23 | 16.32 | 614,076 | -0.27(-1.65%) |
Jun 29, 2018 | 16.77 | 16.59 | 197,778 | +0.09(+0.57%) | ||
Jun 28, 2018 | 16.55 | 16.59 | 16.37 | 16.50 | 226,394 | -0.02(-0.14%) |
Jun 27, 2018 | 16.48 | 16.74 | 16.44 | 16.52 | 385,074 | +0.22(+1.34%) |
Jun 26, 2018 | 16.11 | 16.36 | 16.06 | 16.30 | 261,835 | +0.24(+1.51%) |
Jun 25, 2018 | 16.39 | 16.40 | 15.98 | 16.06 | 342,947 | -0.36(-2.19%) |
Jun 22, 2018 | 16.41 | 16.58 | 16.41 | 16.42 | 211,977 | +0.37(+2.29%) |
Jun 21, 2018 | 16.30 | 16.34 | 16.00 | 16.05 | 160,288 | -0.32(-1.96%) |
Jun 20, 2018 | 16.37 | 16.42 | 16.24 | 16.38 | 238,027 | +0.09(+0.53%) |
Jun 19, 2018 | 16.09 | 16.33 | 16.06 | 16.29 | 300,857 | -0.02(-0.10%) |
Jun 18, 2018 | 16.07 | 16.41 | 16.07 | 16.30 | 165,950 | +0.20(+1.26%) |
Jun 15, 2018 | 16.56 | 16.09 | 16.10 | 307,711 | -0.36(-2.21%) | |
Jun 14, 2018 | 16.58 | 16.60 | 16.44 | 16.46 | 381,629 | -0.04(-0.24%) |
Jun 13, 2018 | 16.55 | 16.61 | 16.44 | 16.50 | 240,787 | -0.08(-0.47%) |
Jun 12, 2018 | 16.71 | 16.76 | 16.54 | 16.58 | 136,667 | -0.11(-0.65%) |
Jun 11, 2018 | 16.64 | 16.78 | 16.57 | 16.69 | 208,134 | +0.05(+0.33%) |
Jun 08, 2018 | 16.70 | 16.70 | 16.53 | 16.64 | 246,097 | -0.05(-0.33%) |
Jun 07, 2018 | 16.50 | 16.76 | 16.50 | 16.69 | 245,476 | +0.29(+1.75%) |
Jun 06, 2018 | 16.26 | 16.40 | 437,700 | +0.07(+0.43%) | ||
Jun 05, 2018 | 16.32 | 16.46 | 16.27 | 16.33 | 253,471 | -0.06(-0.38%) |
Jun 04, 2018 | 16.60 | 16.70 | 16.32 | 16.39 | 692,174 | -0.15(-0.89%) |
Jun 01, 2018 | 16.56 | 16.67 | 16.45 | 16.54 | 370,687 | +0.05(+0.28%) |
May 31, 2018 | 16.50 | 16.70 | 16.46 | 16.50 | 388,862 | -0.12(-0.75%) |
May 30, 2018 | 16.26 | 16.68 | 16.26 | 16.62 | 290,248 | +0.51(+3.18%) |
May 29, 2018 | 15.99 | 16.20 | 15.96 | 16.11 | 418,778 | -0.03(-0.19%) |
May 25, 2018 | 16.14 | 16.14 | 16.14 | 0 | -0.45(-2.71%) | |
May 24, 2018 | 16.69 | 16.72 | 16.52 | 16.59 | 381,325 | -0.27(-1.61%) |
May 23, 2018 | 16.75 | 16.86 | 16.63 | 16.86 | 338,570 | -0.01(-0.05%) |
May 22, 2018 | 17.13 | 17.24 | 16.82 | 16.87 | 487,898 | -0.24(-1.41%) |
May 21, 2018 | 17.05 | 17.12 | 16.96 | 17.11 | 406,379 | +0.16(+0.96%) |
May 18, 2018 | 17.06 | 17.06 | 16.92 | 16.95 | 585,970 | -0.12(-0.68%) |
May 17, 2018 | 16.84 | 17.09 | 16.84 | 17.06 | 457,772 | +0.28(+1.67%) |
May 16, 2018 | 16.70 | 16.79 | 16.62 | 16.78 | 250,945 | +0.08(+0.46%) |
May 15, 2018 | 16.68 | 16.74 | 16.57 | 16.71 | 800,102 | +0.01(+0.05%) |
May 14, 2018 | 16.62 | 16.76 | 16.62 | 16.70 | 765,714 | +0.13(+0.80%) |
May 11, 2018 | 16.62 | 16.69 | 16.54 | 16.57 | 716,529 | -0.02(-0.14%) |
May 10, 2018 | 16.56 | 16.61 | 16.46 | 16.59 | 616,331 | +0.13(+0.80%) |
May 09, 2018 | 16.34 | 16.64 | 16.34 | 16.46 | 642,110 | +0.31(+1.92%) |
May 08, 2018 | 16.01 | 16.15 | 15.72 | 16.15 | 655,758 | +0.15(+0.92%) |
May 07, 2018 | 16.08 | 16.34 | 15.97 | 16.00 | 435,632 | +0.05(+0.34%) |
May 04, 2018 | 15.80 | 16.01 | 15.75 | 15.94 | 256,839 | +0.10(+0.64%) |
May 03, 2018 | 15.84 | 15.87 | 15.65 | 15.84 | 164,891 | -0.06(-0.39%) |
May 02, 2018 | 15.76 | 16.03 | 15.76 | 15.91 | 236,691 | +0.07(+0.44%) |