Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.07 | 19.64 | 19.02 | 19.64 | 820,870 | +0.61(+3.23%) |
Jul 30, 2018 | 19.64 | 19.83 | 18.98 | 19.02 | 843,693 | -0.66(-3.36%) |
Jul 27, 2018 | 20.30 | 20.44 | 19.54 | 19.69 | 483,829 | -0.71(-3.47%) |
Jul 26, 2018 | 19.83 | 20.44 | 19.69 | 20.39 | 748,031 | +0.61(+3.10%) |
Jul 25, 2018 | 18.74 | 19.87 | 18.69 | 19.78 | 1,031,652 | +1.13(+6.08%) |
Jul 24, 2018 | 18.88 | 18.91 | 18.41 | 18.65 | 1,029,745 | -0.19(-1.00%) |
Jul 23, 2018 | 18.41 | 18.93 | 18.36 | 18.84 | 524,460 | +0.47(+2.57%) |
Jul 20, 2018 | 18.27 | 18.46 | 18.17 | 18.36 | 367,372 | +0.14(+0.78%) |
Jul 19, 2018 | 17.84 | 18.32 | 17.61 | 18.22 | 403,108 | +0.28(+1.58%) |
Jul 18, 2018 | 18.03 | 18.03 | 17.70 | 17.94 | 246,205 | -0.14(-0.78%) |
Jul 17, 2018 | 17.66 | 18.13 | 17.66 | 18.08 | 315,832 | +0.42(+2.41%) |
Jul 16, 2018 | 17.89 | 17.94 | 17.61 | 17.66 | 286,973 | -0.19(-1.06%) |
Jul 13, 2018 | 17.89 | 18.03 | 17.84 | 17.84 | 240,024 | -0.05(-0.26%) |
Jul 12, 2018 | 17.84 | 17.99 | 17.66 | 17.89 | 322,770 | +0.24(+1.34%) |
Jul 11, 2018 | 17.66 | 17.94 | 17.56 | 17.66 | 468,786 | -0.05(-0.27%) |
Jul 10, 2018 | 17.84 | 18.08 | 17.66 | 17.70 | 326,904 | -0.14(-0.79%) |
Jul 09, 2018 | 17.84 | 18.03 | 17.82 | 17.84 | 404,584 | +0.05(+0.27%) |
Jul 06, 2018 | 17.70 | 17.84 | 17.68 | 17.80 | 330,818 | +0.14(+0.80%) |
Jul 05, 2018 | 17.56 | 17.75 | 17.37 | 17.66 | 437,732 | +0.14(+0.81%) |
Jul 03, 2018 | 17.51 | 17.51 | 17.51 | 0 | +0.28(+1.64%) | |
Jul 02, 2018 | 17.04 | 17.23 | 16.78 | 17.23 | 449,147 | +0.09(+0.55%) |
Jun 29, 2018 | 16.85 | 17.18 | 16.69 | 17.14 | 702,256 | +0.28(+1.68%) |
Jun 28, 2018 | 16.71 | 16.95 | 16.40 | 16.85 | 882,982 | +0.05(+0.28%) |
Jun 27, 2018 | 17.32 | 17.32 | 16.73 | 16.81 | 506,614 | -0.52(-3.00%) |
Jun 26, 2018 | 17.18 | 17.47 | 17.18 | 17.32 | 248,396 | +0.14(+0.82%) |
Jun 25, 2018 | 17.42 | 17.47 | 17.09 | 17.18 | 747,077 | -0.28(-1.62%) |
Jun 22, 2018 | 17.80 | 17.80 | 17.37 | 17.47 | 939,190 | -0.24(-1.33%) |
Jun 21, 2018 | 18.03 | 18.08 | 17.66 | 17.70 | 458,851 | -0.38(-2.09%) |
Jun 20, 2018 | 17.42 | 18.17 | 17.37 | 18.08 | 862,068 | +0.66(+3.79%) |
Jun 19, 2018 | 17.32 | 17.51 | 17.21 | 17.42 | 495,100 | +0.09(+0.54%) |
Jun 18, 2018 | 17.42 | 17.56 | 17.32 | 17.32 | 557,350 | -0.09(-0.54%) |
Jun 15, 2018 | 17.47 | 17.32 | 17.42 | 998,791 | -0.05(-0.27%) | |
Jun 14, 2018 | 17.42 | 17.61 | 17.32 | 17.47 | 449,914 | +0.05(+0.27%) |
Jun 13, 2018 | 17.47 | 17.56 | 17.23 | 17.42 | 485,711 | -0.19(-1.07%) |
Jun 12, 2018 | 17.70 | 17.89 | 17.42 | 17.61 | 575,278 | -0.05(-0.27%) |
Jun 11, 2018 | 17.47 | 17.66 | 17.37 | 17.66 | 705,828 | +0.28(+1.63%) |
Jun 08, 2018 | 17.23 | 17.47 | 17.09 | 17.37 | 383,769 | +0.24(+1.38%) |
Jun 07, 2018 | 17.32 | 17.37 | 17.11 | 17.14 | 578,692 | -0.19(-1.09%) |
Jun 06, 2018 | 17.18 | 17.32 | 640,261 | -0.09(-0.54%) | ||
Jun 05, 2018 | 17.37 | 17.51 | 17.21 | 17.42 | 411,997 | +0.00(+0.00%) |
Jun 04, 2018 | 17.23 | 17.42 | 17.09 | 17.42 | 479,160 | +0.19(+1.10%) |
Jun 01, 2018 | 17.18 | 17.28 | 16.95 | 17.23 | 452,749 | +0.14(+0.83%) |
May 31, 2018 | 17.42 | 17.56 | 17.04 | 17.09 | 316,428 | -0.33(-1.90%) |
May 30, 2018 | 17.18 | 17.56 | 17.18 | 17.42 | 394,711 | +0.28(+1.65%) |
May 29, 2018 | 17.18 | 17.18 | 16.81 | 17.14 | 480,921 | -0.09(-0.55%) |
May 25, 2018 | 17.23 | 17.23 | 17.23 | 0 | +0.14(+0.83%) | |
May 24, 2018 | 17.18 | 17.23 | 16.90 | 17.09 | 379,828 | -0.14(-0.82%) |
May 23, 2018 | 17.51 | 17.54 | 17.14 | 17.23 | 402,517 | -0.28(-1.62%) |
May 22, 2018 | 17.47 | 17.61 | 17.37 | 17.51 | 568,088 | -0.05(-0.27%) |
May 21, 2018 | 17.42 | 17.66 | 17.28 | 17.56 | 570,781 | +0.19(+1.09%) |
May 18, 2018 | 17.56 | 17.56 | 17.37 | 17.37 | 455,392 | -0.09(-0.54%) |
May 17, 2018 | 17.47 | 17.66 | 17.37 | 17.47 | 427,457 | +0.05(+0.27%) |
May 16, 2018 | 17.32 | 17.56 | 17.18 | 17.42 | 706,492 | +0.19(+1.10%) |
May 15, 2018 | 17.23 | 17.28 | 17.04 | 17.23 | 516,982 | +0.05(+0.27%) |
May 14, 2018 | 17.18 | 17.37 | 17.09 | 17.18 | 366,575 | +0.00(+0.00%) |
May 11, 2018 | 17.32 | 17.40 | 16.99 | 17.18 | 276,407 | -0.05(-0.27%) |
May 10, 2018 | 17.37 | 17.47 | 17.04 | 17.23 | 758,032 | +0.00(+0.00%) |
May 09, 2018 | 17.14 | 17.32 | 16.97 | 17.23 | 609,473 | +0.09(+0.55%) |
May 08, 2018 | 16.81 | 17.32 | 16.76 | 17.14 | 787,659 | +0.09(+0.55%) |
May 07, 2018 | 16.99 | 17.32 | 16.90 | 17.04 | 665,515 | +0.09(+0.56%) |
May 04, 2018 | 18.17 | 18.17 | 16.73 | 16.95 | 1,306,206 | -0.66(-3.75%) |
May 03, 2018 | 17.70 | 17.94 | 17.28 | 17.61 | 1,151,521 | -0.14(-0.80%) |
May 02, 2018 | 17.14 | 18.15 | 17.14 | 17.75 | 946,237 | +0.66(+3.87%) |