Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.32 | 18.10 | 17.19 | 17.65 | 893,585 | +0.33(+1.91%) |
Jul 30, 2018 | 17.32 | 17.40 | 17.15 | 17.32 | 358,691 | +0.04(+0.24%) |
Jul 27, 2018 | 17.15 | 17.40 | 17.07 | 17.27 | 1,002,751 | +0.04(+0.24%) |
Jul 26, 2018 | 17.40 | 17.40 | 17.03 | 17.23 | 538,813 | -0.21(-1.18%) |
Jul 25, 2018 | 17.48 | 17.65 | 17.40 | 17.44 | 248,587 | +0.00(+0.00%) |
Jul 24, 2018 | 17.81 | 17.91 | 17.44 | 17.44 | 435,387 | -0.33(-1.86%) |
Jul 23, 2018 | 17.69 | 17.94 | 17.69 | 17.77 | 463,199 | -0.04(-0.23%) |
Jul 20, 2018 | 17.44 | 18.22 | 17.40 | 17.81 | 560,391 | +0.33(+1.89%) |
Jul 19, 2018 | 17.65 | 17.85 | 17.40 | 17.48 | 897,818 | -0.17(-0.94%) |
Jul 18, 2018 | 17.52 | 17.81 | 17.44 | 17.65 | 826,950 | +0.12(+0.71%) |
Jul 17, 2018 | 17.89 | 18.00 | 17.44 | 17.52 | 1,259,519 | -0.33(-1.85%) |
Jul 16, 2018 | 17.77 | 18.02 | 17.48 | 17.85 | 623,762 | +0.12(+0.70%) |
Jul 13, 2018 | 17.27 | 17.89 | 17.27 | 17.73 | 795,865 | +0.37(+2.14%) |
Jul 12, 2018 | 17.27 | 17.48 | 17.23 | 17.36 | 1,081,275 | +0.17(+0.96%) |
Jul 11, 2018 | 17.19 | 17.52 | 17.07 | 17.19 | 2,345,888 | -0.29(-1.65%) |
Jul 10, 2018 | 17.77 | 17.89 | 17.48 | 17.48 | 903,437 | -0.25(-1.40%) |
Jul 09, 2018 | 17.56 | 18.06 | 17.52 | 17.73 | 656,361 | +0.25(+1.42%) |
Jul 06, 2018 | 17.44 | 17.81 | 17.36 | 17.48 | 454,041 | -0.04(-0.24%) |
Jul 05, 2018 | 17.61 | 17.98 | 17.40 | 17.52 | 483,634 | +0.08(+0.47%) |
Jul 03, 2018 | 17.44 | 17.44 | 17.44 | 0 | +0.08(+0.48%) | |
Jul 02, 2018 | 17.23 | 17.52 | 17.11 | 17.36 | 346,373 | +0.25(+1.45%) |
Jun 29, 2018 | 17.52 | 17.11 | 17.11 | 390,512 | -0.21(-1.19%) | |
Jun 28, 2018 | 17.40 | 17.77 | 17.23 | 17.32 | 467,808 | +0.21(+1.21%) |
Jun 27, 2018 | 17.19 | 17.48 | 16.99 | 17.11 | 174,288 | -0.04(-0.24%) |
Jun 26, 2018 | 17.23 | 17.40 | 17.03 | 17.15 | 366,837 | -0.08(-0.48%) |
Jun 25, 2018 | 17.36 | 17.42 | 17.11 | 17.23 | 365,555 | -0.12(-0.71%) |
Jun 22, 2018 | 17.03 | 17.44 | 17.03 | 17.36 | 374,519 | +0.25(+1.45%) |
Jun 21, 2018 | 16.99 | 17.15 | 16.78 | 17.11 | 312,734 | +0.25(+1.47%) |
Jun 20, 2018 | 17.11 | 17.27 | 16.84 | 16.86 | 217,013 | -0.21(-1.21%) |
Jun 19, 2018 | 16.86 | 17.15 | 16.74 | 17.07 | 464,638 | +0.12(+0.73%) |
Jun 18, 2018 | 16.99 | 17.07 | 16.86 | 16.94 | 232,113 | -0.17(-0.97%) |
Jun 15, 2018 | 17.38 | 17.03 | 17.11 | 411,789 | -0.12(-0.72%) | |
Jun 14, 2018 | 17.19 | 17.32 | 17.07 | 17.23 | 419,254 | -0.04(-0.24%) |
Jun 13, 2018 | 17.52 | 17.81 | 17.23 | 17.27 | 344,119 | -0.29(-1.65%) |
Jun 12, 2018 | 17.94 | 18.27 | 17.46 | 17.56 | 1,212,522 | -0.33(-1.85%) |
Jun 11, 2018 | 17.85 | 18.18 | 17.73 | 17.89 | 470,391 | -0.04(-0.23%) |
Jun 08, 2018 | 18.06 | 18.18 | 17.81 | 17.94 | 195,651 | -0.17(-0.91%) |
Jun 07, 2018 | 17.77 | 18.27 | 17.77 | 18.10 | 261,490 | +0.25(+1.39%) |
Jun 06, 2018 | 17.85 | 17.85 | 229,328 | -0.21(-1.14%) | ||
Jun 05, 2018 | 18.27 | 18.27 | 17.73 | 18.06 | 232,301 | -0.12(-0.68%) |
Jun 04, 2018 | 18.14 | 18.37 | 18.02 | 18.18 | 142,636 | +0.04(+0.23%) |
Jun 01, 2018 | 18.27 | 18.58 | 18.06 | 18.14 | 217,466 | -0.17(-0.90%) |
May 31, 2018 | 17.81 | 18.39 | 17.73 | 18.31 | 445,320 | +0.50(+2.78%) |
May 30, 2018 | 17.52 | 18.06 | 17.52 | 17.81 | 214,895 | +0.21(+1.17%) |
May 29, 2018 | 17.69 | 17.81 | 17.44 | 17.61 | 248,821 | -0.08(-0.47%) |
May 25, 2018 | 17.69 | 17.69 | 17.69 | 0 | -0.12(-0.70%) | |
May 24, 2018 | 17.69 | 17.96 | 17.44 | 17.81 | 321,151 | +0.04(+0.23%) |
May 23, 2018 | 17.85 | 17.94 | 17.44 | 17.77 | 335,405 | -0.08(-0.46%) |
May 22, 2018 | 17.81 | 18.14 | 17.81 | 17.85 | 304,435 | -0.04(-0.23%) |
May 21, 2018 | 17.89 | 18.02 | 17.77 | 17.89 | 246,525 | -0.08(-0.46%) |
May 18, 2018 | 18.35 | 18.35 | 17.94 | 17.98 | 192,628 | -0.29(-1.58%) |
May 17, 2018 | 18.10 | 18.43 | 18.06 | 18.27 | 252,222 | +0.17(+0.91%) |
May 16, 2018 | 18.43 | 18.43 | 18.04 | 18.10 | 270,808 | -0.21(-1.13%) |
May 15, 2018 | 18.68 | 18.68 | 18.22 | 18.31 | 135,912 | -0.33(-1.77%) |
May 14, 2018 | 18.35 | 18.72 | 18.27 | 18.64 | 552,573 | +0.45(+2.50%) |
May 11, 2018 | 18.35 | 18.35 | 18.14 | 18.18 | 239,351 | -0.04(-0.23%) |
May 10, 2018 | 18.18 | 18.35 | 18.18 | 18.22 | 223,119 | -0.08(-0.45%) |
May 09, 2018 | 18.10 | 18.31 | 18.10 | 18.31 | 199,477 | +0.21(+1.14%) |
May 08, 2018 | 18.51 | 18.51 | 18.06 | 18.10 | 180,520 | -0.33(-1.79%) |
May 07, 2018 | 17.98 | 18.47 | 17.98 | 18.43 | 230,173 | +0.45(+2.53%) |
May 04, 2018 | 18.27 | 18.31 | 17.81 | 17.98 | 295,165 | -0.37(-2.03%) |
May 03, 2018 | 18.72 | 18.80 | 18.14 | 18.35 | 425,645 | -0.25(-1.33%) |
May 02, 2018 | 18.60 | 18.84 | 18.39 | 18.60 | 602,979 | +0.08(+0.45%) |