Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.82 | 17.13 | 16.73 | 17.03 | 573,049 | +0.22(+1.30%) |
Jul 30, 2018 | 16.52 | 17.03 | 16.52 | 16.82 | 555,546 | +0.31(+1.87%) |
Jul 27, 2018 | 17.16 | 17.28 | 16.44 | 16.51 | 409,342 | -0.65(-3.77%) |
Jul 26, 2018 | 17.11 | 17.66 | 16.74 | 17.15 | 502,080 | +0.12(+0.71%) |
Jul 25, 2018 | 16.59 | 17.05 | 16.46 | 17.03 | 547,415 | +0.44(+2.63%) |
Jul 24, 2018 | 17.30 | 17.45 | 16.48 | 16.60 | 771,886 | -0.60(-3.50%) |
Jul 23, 2018 | 17.30 | 17.43 | 17.00 | 17.20 | 566,877 | -0.07(-0.39%) |
Jul 20, 2018 | 17.63 | 17.91 | 17.22 | 17.27 | 887,385 | -0.40(-2.26%) |
Jul 19, 2018 | 17.29 | 17.73 | 17.10 | 17.66 | 711,871 | +0.32(+1.86%) |
Jul 18, 2018 | 17.42 | 17.45 | 16.96 | 17.34 | 733,349 | -0.08(-0.47%) |
Jul 17, 2018 | 16.62 | 17.51 | 16.62 | 17.42 | 1,102,696 | +0.78(+4.70%) |
Jul 16, 2018 | 16.16 | 16.68 | 16.05 | 16.64 | 640,852 | +0.51(+3.17%) |
Jul 13, 2018 | 15.94 | 16.27 | 15.89 | 16.13 | 584,509 | +0.20(+1.27%) |
Jul 12, 2018 | 16.27 | 16.27 | 15.42 | 15.93 | 1,066,226 | -0.35(-2.12%) |
Jul 11, 2018 | 16.54 | 16.57 | 16.07 | 16.27 | 1,339,624 | -0.26(-1.59%) |
Jul 10, 2018 | 16.36 | 16.61 | 16.35 | 16.54 | 729,910 | +0.12(+0.73%) |
Jul 09, 2018 | 16.52 | 16.54 | 16.18 | 16.42 | 514,805 | -0.08(-0.50%) |
Jul 06, 2018 | 16.46 | 16.70 | 16.31 | 16.50 | 427,292 | +0.11(+0.64%) |
Jul 05, 2018 | 16.47 | 16.47 | 16.04 | 16.39 | 766,781 | -0.08(-0.46%) |
Jul 03, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.26(+1.62%) | |
Jul 02, 2018 | 15.97 | 16.24 | 15.78 | 16.21 | 712,778 | +0.12(+0.75%) |
Jun 29, 2018 | 16.54 | 16.86 | 16.03 | 16.09 | 1,268,374 | -0.07(-0.42%) |
Jun 28, 2018 | 16.22 | 16.48 | 15.96 | 16.15 | 1,041,064 | -0.03(-0.19%) |
Jun 27, 2018 | 16.77 | 16.93 | 16.17 | 16.18 | 714,781 | -0.50(-3.02%) |
Jun 26, 2018 | 16.43 | 16.84 | 16.34 | 16.69 | 1,083,139 | +0.28(+1.69%) |
Jun 25, 2018 | 16.49 | 16.65 | 16.18 | 16.41 | 976,615 | -0.17(-1.00%) |
Jun 22, 2018 | 17.03 | 17.03 | 16.45 | 16.57 | 1,379,647 | -0.38(-2.22%) |
Jun 21, 2018 | 17.20 | 17.36 | 16.88 | 16.95 | 1,289,953 | -0.17(-1.01%) |
Jun 20, 2018 | 17.26 | 17.38 | 16.69 | 17.12 | 1,463,754 | -0.14(-0.83%) |
Jun 19, 2018 | 16.85 | 17.33 | 16.82 | 17.27 | 1,392,544 | +0.24(+1.41%) |
Jun 18, 2018 | 16.31 | 17.14 | 16.21 | 17.03 | 1,294,801 | +0.64(+3.90%) |
Jun 15, 2018 | 16.28 | 16.28 | 16.39 | 2,013,543 | +0.11(+0.65%) | |
Jun 14, 2018 | 16.45 | 16.73 | 16.15 | 16.28 | 1,132,386 | -0.28(-1.68%) |
Jun 13, 2018 | 16.80 | 17.16 | 16.53 | 16.56 | 1,209,121 | -0.27(-1.61%) |
Jun 12, 2018 | 16.79 | 17.18 | 16.65 | 16.83 | 1,075,358 | +0.10(+0.61%) |
Jun 11, 2018 | 16.72 | 16.86 | 16.47 | 16.73 | 1,597,365 | +0.03(+0.18%) |
Jun 08, 2018 | 16.56 | 16.81 | 16.37 | 16.70 | 1,259,787 | +0.05(+0.31%) |
Jun 07, 2018 | 16.83 | 17.15 | 16.58 | 16.65 | 1,321,809 | -0.10(-0.58%) |
Jun 06, 2018 | 16.94 | 16.39 | 16.74 | 1,815,652 | +0.19(+1.17%) | |
Jun 05, 2018 | 15.56 | 16.62 | 15.30 | 16.55 | 2,665,651 | +0.94(+6.01%) |
Jun 04, 2018 | 14.87 | 15.69 | 14.87 | 15.61 | 2,833,622 | +0.78(+5.27%) |
Jun 01, 2018 | 14.74 | 15.17 | 14.41 | 14.83 | 3,891,794 | +0.25(+1.68%) |
May 31, 2018 | 18.07 | 18.09 | 14.53 | 14.59 | 10,119,198 | -3.52(-19.44%) |
May 30, 2018 | 18.28 | 18.28 | 17.70 | 18.11 | 3,392,083 | -0.19(-1.06%) |
May 29, 2018 | 18.30 | 18.49 | 18.08 | 18.30 | 1,477,568 | -0.07(-0.36%) |
May 25, 2018 | 18.37 | 18.37 | 18.37 | 0 | -0.15(-0.80%) | |
May 24, 2018 | 17.90 | 18.75 | 17.90 | 18.52 | 1,163,572 | +0.49(+2.73%) |
May 23, 2018 | 17.65 | 18.30 | 17.50 | 18.02 | 1,936,379 | +0.31(+1.76%) |
May 22, 2018 | 19.25 | 19.39 | 17.58 | 17.71 | 2,535,724 | -1.53(-7.93%) |
May 21, 2018 | 19.16 | 19.46 | 19.13 | 19.24 | 1,188,099 | +0.30(+1.57%) |
May 18, 2018 | 19.10 | 19.13 | 18.74 | 18.94 | 1,508,387 | -0.14(-0.74%) |
May 17, 2018 | 18.83 | 19.15 | 18.70 | 19.08 | 1,660,426 | +0.14(+0.75%) |
May 16, 2018 | 18.96 | 19.24 | 18.67 | 18.94 | 2,121,330 | +0.29(+1.56%) |
May 15, 2018 | 18.23 | 18.69 | 18.11 | 18.65 | 1,319,491 | +0.40(+2.20%) |
May 14, 2018 | 18.08 | 18.40 | 17.96 | 18.25 | 1,401,084 | +0.21(+1.16%) |
May 11, 2018 | 17.67 | 18.30 | 17.58 | 18.04 | 1,506,318 | +0.28(+1.55%) |
May 10, 2018 | 17.46 | 17.80 | 17.35 | 17.76 | 1,442,551 | +0.25(+1.40%) |
May 09, 2018 | 17.32 | 17.63 | 17.06 | 17.52 | 1,165,760 | +0.25(+1.42%) |
May 08, 2018 | 16.74 | 17.39 | 16.61 | 17.27 | 3,276,160 | +0.33(+1.93%) |
May 07, 2018 | 17.43 | 17.45 | 16.68 | 16.94 | 1,134,110 | -0.36(-2.11%) |
May 04, 2018 | 17.19 | 17.44 | 16.93 | 17.31 | 1,426,926 | +0.04(+0.22%) |
May 03, 2018 | 17.40 | 17.56 | 17.21 | 17.27 | 757,110 | -0.21(-1.19%) |
May 02, 2018 | 17.07 | 17.55 | 16.95 | 17.48 | 1,034,305 | +0.33(+1.91%) |