Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.55 | 16.64 | 16.33 | 16.36 | 156,242 | -0.10(-0.61%) |
Jul 30, 2018 | 16.57 | 16.78 | 16.46 | 16.46 | 59,833 | -0.17(-1.02%) |
Jul 27, 2018 | 16.77 | 17.04 | 16.52 | 16.63 | 106,400 | -0.13(-0.78%) |
Jul 26, 2018 | 16.55 | 16.81 | 16.39 | 16.76 | 112,586 | +0.19(+1.15%) |
Jul 25, 2018 | 16.55 | 16.69 | 16.44 | 16.57 | 61,139 | -0.06(-0.36%) |
Jul 24, 2018 | 16.95 | 17.01 | 16.52 | 16.63 | 81,897 | -0.30(-1.77%) |
Jul 23, 2018 | 16.79 | 17.00 | 16.74 | 16.93 | 117,836 | +0.01(+0.06%) |
Jul 20, 2018 | 17.13 | 17.13 | 16.91 | 16.92 | 64,264 | -0.20(-1.17%) |
Jul 19, 2018 | 17.01 | 17.34 | 16.98 | 17.12 | 138,085 | +0.10(+0.59%) |
Jul 18, 2018 | 17.20 | 17.23 | 16.76 | 17.02 | 119,612 | -0.18(-1.05%) |
Jul 17, 2018 | 17.52 | 17.65 | 17.10 | 17.20 | 131,117 | -0.37(-2.11%) |
Jul 16, 2018 | 17.68 | 17.72 | 17.41 | 17.57 | 122,190 | -0.10(-0.57%) |
Jul 13, 2018 | 17.94 | 17.99 | 17.63 | 17.67 | 130,095 | -0.31(-1.72%) |
Jul 12, 2018 | 18.06 | 18.06 | 17.85 | 17.98 | 143,531 | +0.03(+0.17%) |
Jul 11, 2018 | 17.83 | 18.23 | 17.83 | 17.95 | 131,189 | +0.08(+0.45%) |
Jul 10, 2018 | 17.86 | 18.03 | 17.78 | 17.87 | 168,220 | +0.01(+0.06%) |
Jul 09, 2018 | 17.41 | 17.95 | 17.41 | 17.86 | 198,833 | +0.48(+2.76%) |
Jul 06, 2018 | 17.17 | 17.42 | 17.10 | 17.38 | 114,559 | +0.19(+1.11%) |
Jul 05, 2018 | 16.86 | 17.24 | 16.65 | 17.19 | 204,740 | +0.36(+2.14%) |
Jul 03, 2018 | 16.83 | 16.83 | 16.83 | 0 | +0.11(+0.66%) | |
Jul 02, 2018 | 16.27 | 16.73 | 16.12 | 16.72 | 131,197 | +0.35(+2.14%) |
Jun 29, 2018 | 16.62 | 16.70 | 16.31 | 16.37 | 201,560 | -0.16(-0.97%) |
Jun 28, 2018 | 16.72 | 16.85 | 16.53 | 16.53 | 120,135 | -0.21(-1.25%) |
Jun 27, 2018 | 17.03 | 17.03 | 16.68 | 16.74 | 155,626 | -0.27(-1.59%) |
Jun 26, 2018 | 16.64 | 17.37 | 16.41 | 17.01 | 714,701 | +0.36(+2.16%) |
Jun 25, 2018 | 17.04 | 17.04 | 16.64 | 16.65 | 138,138 | -0.45(-2.63%) |
Jun 22, 2018 | 17.06 | 17.25 | 16.87 | 17.10 | 308,370 | +0.11(+0.65%) |
Jun 21, 2018 | 17.10 | 17.25 | 16.95 | 16.99 | 117,077 | -0.07(-0.41%) |
Jun 20, 2018 | 17.00 | 17.10 | 16.71 | 17.06 | 84,642 | +0.16(+0.95%) |
Jun 19, 2018 | 16.82 | 16.96 | 16.72 | 16.90 | 80,348 | +0.02(+0.12%) |
Jun 18, 2018 | 16.63 | 16.95 | 16.53 | 16.88 | 125,168 | +0.17(+1.02%) |
Jun 15, 2018 | 16.84 | 16.64 | 16.71 | 194,825 | +0.07(+0.42%) | |
Jun 14, 2018 | 16.44 | 16.65 | 16.18 | 16.64 | 110,982 | +0.19(+1.16%) |
Jun 13, 2018 | 16.70 | 16.85 | 16.12 | 16.45 | 178,716 | -0.31(-1.85%) |
Jun 12, 2018 | 16.72 | 16.96 | 16.68 | 16.76 | 109,280 | +0.07(+0.42%) |
Jun 11, 2018 | 16.51 | 16.83 | 16.51 | 16.69 | 152,383 | +0.20(+1.21%) |
Jun 08, 2018 | 16.33 | 16.71 | 16.33 | 16.49 | 136,937 | +0.15(+0.92%) |
Jun 07, 2018 | 16.45 | 16.48 | 16.28 | 16.34 | 85,947 | -0.06(-0.37%) |
Jun 06, 2018 | 16.40 | 91,238 | +0.09(+0.55%) | |||
Jun 05, 2018 | 16.15 | 16.39 | 16.12 | 16.31 | 85,486 | +0.13(+0.80%) |
Jun 04, 2018 | 16.30 | 16.38 | 16.06 | 16.18 | 86,836 | -0.09(-0.55%) |
Jun 01, 2018 | 16.18 | 16.40 | 16.04 | 16.27 | 116,996 | +0.13(+0.81%) |
May 31, 2018 | 16.11 | 16.35 | 16.05 | 16.14 | 137,777 | +0.12(+0.75%) |
May 30, 2018 | 16.11 | 16.31 | 16.02 | 16.02 | 136,227 | -0.05(-0.31%) |
May 29, 2018 | 15.95 | 16.35 | 15.95 | 16.07 | 171,402 | +0.12(+0.75%) |
May 25, 2018 | 15.95 | 15.95 | 15.95 | 0 | -0.02(-0.13%) | |
May 24, 2018 | 15.85 | 16.05 | 15.78 | 15.97 | 116,094 | +0.16(+1.01%) |
May 23, 2018 | 15.78 | 15.93 | 15.72 | 15.81 | 72,952 | +0.01(+0.06%) |
May 22, 2018 | 16.00 | 16.00 | 15.80 | 15.80 | 108,293 | -0.19(-1.19%) |
May 21, 2018 | 15.98 | 16.08 | 15.90 | 15.99 | 70,664 | +0.00(+0.00%) |
May 18, 2018 | 16.10 | 16.14 | 15.91 | 15.99 | 143,640 | -0.04(-0.25%) |
May 17, 2018 | 15.32 | 16.31 | 15.28 | 16.03 | 214,615 | +0.80(+5.25%) |
May 16, 2018 | 15.17 | 15.35 | 15.14 | 15.23 | 142,234 | +0.11(+0.73%) |
May 15, 2018 | 15.04 | 15.21 | 14.94 | 15.12 | 144,916 | -0.01(-0.07%) |
May 14, 2018 | 15.16 | 15.31 | 15.04 | 15.13 | 197,054 | +0.04(+0.27%) |
May 11, 2018 | 15.11 | 15.42 | 14.91 | 15.09 | 128,665 | -0.02(-0.13%) |
May 10, 2018 | 15.08 | 15.38 | 15.07 | 15.11 | 159,622 | -0.02(-0.13%) |
May 09, 2018 | 15.31 | 15.38 | 15.12 | 15.13 | 336,223 | -0.14(-0.92%) |
May 08, 2018 | 14.98 | 15.48 | 14.98 | 15.27 | 233,096 | +0.15(+0.99%) |
May 07, 2018 | 15.28 | 15.37 | 15.04 | 15.12 | 199,764 | -0.13(-0.85%) |
May 04, 2018 | 15.25 | 15.36 | 15.06 | 15.25 | 180,619 | -0.06(-0.39%) |
May 03, 2018 | 15.19 | 15.51 | 15.08 | 15.31 | 181,436 | +0.09(+0.59%) |
May 02, 2018 | 15.02 | 15.36 | 14.88 | 15.22 | 240,424 | +0.15(+1.00%) |