Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.77 | 17.10 | 16.65 | 17.04 | 3,500,309 | +0.33(+2.01%) |
Jul 30, 2018 | 16.73 | 16.84 | 16.63 | 16.70 | 679,806 | -0.03(-0.18%) |
Jul 27, 2018 | 16.93 | 16.95 | 16.70 | 16.73 | 942,206 | -0.17(-1.01%) |
Jul 26, 2018 | 16.95 | 17.05 | 16.87 | 16.90 | 1,256,448 | +0.04(+0.21%) |
Jul 25, 2018 | 17.06 | 17.06 | 16.80 | 16.87 | 1,509,306 | -0.19(-1.10%) |
Jul 24, 2018 | 17.00 | 17.07 | 16.88 | 17.05 | 1,149,207 | -0.05(-0.27%) |
Jul 23, 2018 | 17.14 | 17.17 | 17.04 | 17.10 | 802,388 | -0.06(-0.38%) |
Jul 20, 2018 | 17.24 | 17.25 | 17.05 | 17.17 | 759,140 | -0.07(-0.41%) |
Jul 19, 2018 | 17.11 | 17.33 | 17.09 | 17.24 | 976,625 | +0.23(+1.38%) |
Jul 18, 2018 | 17.12 | 17.17 | 16.94 | 17.00 | 835,580 | -0.15(-0.89%) |
Jul 17, 2018 | 17.11 | 17.23 | 17.06 | 17.15 | 831,636 | +0.03(+0.17%) |
Jul 16, 2018 | 17.21 | 17.25 | 17.06 | 17.12 | 757,400 | -0.08(-0.48%) |
Jul 13, 2018 | 17.12 | 17.21 | 17.09 | 17.21 | 1,062,285 | +0.11(+0.62%) |
Jul 12, 2018 | 17.11 | 17.15 | 17.00 | 17.10 | 1,449,795 | +0.04(+0.21%) |
Jul 11, 2018 | 17.07 | 1,257,275 | +0.07(+0.41%) | |||
Jul 10, 2018 | 16.90 | 17.04 | 16.80 | 17.00 | 1,699,882 | +0.05(+0.31%) |
Jul 09, 2018 | 17.39 | 17.39 | 16.93 | 16.94 | 1,321,309 | -0.45(-2.57%) |
Jul 06, 2018 | 17.18 | 17.40 | 17.16 | 17.39 | 1,043,012 | +0.23(+1.34%) |
Jul 05, 2018 | 17.08 | 17.17 | 16.97 | 17.16 | 876,169 | +0.09(+0.55%) |
Jul 03, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.14(+0.80%) | |
Jul 02, 2018 | 16.85 | 16.94 | 16.80 | 16.93 | 1,013,815 | +0.08(+0.49%) |
Jun 29, 2018 | 16.87 | 16.94 | 16.80 | 16.85 | 821,814 | -0.03(-0.17%) |
Jun 28, 2018 | 16.92 | 17.12 | 16.86 | 16.88 | 844,808 | -0.03(-0.17%) |
Jun 27, 2018 | 16.80 | 16.98 | 16.78 | 16.91 | 1,020,707 | +0.10(+0.59%) |
Jun 26, 2018 | 16.85 | 16.97 | 16.81 | 16.81 | 779,710 | -0.11(-0.62%) |
Jun 25, 2018 | 16.84 | 16.92 | 16.73 | 16.91 | 739,297 | +0.11(+0.66%) |
Jun 22, 2018 | 16.77 | 16.91 | 16.69 | 16.80 | 1,644,449 | +0.11(+0.67%) |
Jun 21, 2018 | 16.84 | 16.92 | 16.62 | 16.69 | 1,070,220 | -0.17(-1.01%) |
Jun 20, 2018 | 16.87 | 16.94 | 16.77 | 16.86 | 1,209,894 | -0.02(-0.10%) |
Jun 19, 2018 | 16.62 | 16.90 | 16.62 | 16.88 | 1,697,734 | +0.25(+1.52%) |
Jun 18, 2018 | 16.50 | 16.65 | 16.50 | 16.62 | 600,449 | +0.09(+0.57%) |
Jun 15, 2018 | 16.54 | 16.53 | 16.53 | 2,424,748 | +0.00(+0.00%) | |
Jun 14, 2018 | 16.38 | 16.56 | 16.35 | 16.53 | 1,293,002 | +0.22(+1.33%) |
Jun 13, 2018 | 16.24 | 16.37 | 16.18 | 16.31 | 1,540,425 | -0.01(-0.07%) |
Jun 12, 2018 | 16.05 | 16.34 | 16.03 | 16.33 | 1,072,327 | +0.27(+1.68%) |
Jun 11, 2018 | 16.18 | 16.18 | 15.98 | 16.05 | 955,788 | -0.04(-0.22%) |
Jun 08, 2018 | 16.08 | 16.27 | 16.04 | 16.09 | 815,124 | +0.05(+0.33%) |
Jun 07, 2018 | 16.06 | 16.15 | 15.93 | 16.04 | 891,434 | +0.01(+0.07%) |
Jun 06, 2018 | 15.89 | 16.03 | 1,318,853 | -0.22(-1.37%) | ||
Jun 05, 2018 | 16.40 | 16.43 | 16.15 | 16.25 | 708,802 | -0.15(-0.93%) |
Jun 04, 2018 | 16.28 | 16.40 | 16.25 | 16.40 | 1,472,440 | +0.21(+1.27%) |
Jun 01, 2018 | 16.39 | 16.39 | 16.17 | 16.20 | 747,337 | -0.14(-0.83%) |
May 31, 2018 | 16.42 | 16.59 | 16.31 | 16.33 | 989,740 | -0.14(-0.86%) |
May 30, 2018 | 16.30 | 16.58 | 16.25 | 16.47 | 2,262,705 | +0.16(+1.01%) |
May 29, 2018 | 16.24 | 16.36 | 16.19 | 16.31 | 1,030,907 | +0.01(+0.04%) |
May 25, 2018 | 16.30 | 16.30 | 16.30 | 0 | -0.05(-0.32%) | |
May 24, 2018 | 16.38 | 16.40 | 16.29 | 16.35 | 890,584 | -0.04(-0.25%) |
May 23, 2018 | 16.34 | 16.45 | 16.30 | 16.40 | 743,675 | +0.06(+0.40%) |
May 22, 2018 | 16.25 | 16.36 | 16.20 | 16.33 | 731,640 | +0.05(+0.32%) |
May 21, 2018 | 16.19 | 16.34 | 16.13 | 16.28 | 746,378 | +0.10(+0.62%) |
May 18, 2018 | 16.20 | 16.25 | 16.12 | 16.18 | 1,054,543 | +0.02(+0.11%) |
May 17, 2018 | 16.35 | 16.38 | 16.15 | 16.16 | 787,539 | -0.18(-1.11%) |
May 16, 2018 | 16.46 | 16.49 | 16.30 | 16.34 | 811,704 | -0.09(-0.57%) |
May 15, 2018 | 16.45 | 16.50 | 16.39 | 16.44 | 611,198 | -0.09(-0.53%) |
May 14, 2018 | 16.71 | 16.72 | 16.45 | 16.52 | 730,501 | -0.13(-0.78%) |
May 11, 2018 | 16.67 | 16.75 | 16.56 | 16.65 | 741,050 | -0.01(-0.07%) |
May 10, 2018 | 16.60 | 16.70 | 16.52 | 16.67 | 808,411 | +0.11(+0.67%) |
May 09, 2018 | 16.88 | 16.88 | 16.51 | 16.55 | 843,956 | -0.32(-1.91%) |
May 08, 2018 | 16.99 | 16.99 | 16.80 | 16.88 | 1,122,374 | -0.12(-0.69%) |
May 07, 2018 | 17.09 | 17.16 | 16.87 | 17.00 | 1,181,851 | -0.05(-0.28%) |
May 04, 2018 | 16.97 | 17.20 | 16.92 | 17.04 | 1,124,306 | +0.06(+0.38%) |
May 03, 2018 | 16.51 | 17.11 | 16.45 | 16.98 | 1,702,735 | +0.48(+2.88%) |
May 02, 2018 | 16.55 | 16.67 | 16.44 | 16.50 | 831,163 | -0.05(-0.32%) |