Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.97 | 17.03 | 16.86 | 16.89 | 6,096,979 | -0.23(-1.37%) |
Jul 30, 2018 | 16.50 | 17.18 | 16.41 | 17.12 | 18,861,194 | +0.74(+4.54%) |
Jul 27, 2018 | 16.42 | 16.49 | 16.34 | 16.38 | 5,674,063 | +0.23(+1.45%) |
Jul 26, 2018 | 16.20 | 16.23 | 16.08 | 16.14 | 7,275,319 | -0.02(-0.13%) |
Jul 25, 2018 | 16.10 | 16.22 | 15.99 | 16.16 | 11,502,243 | -0.12(-0.76%) |
Jul 24, 2018 | 16.23 | 16.30 | 16.12 | 16.29 | 5,975,896 | +0.12(+0.77%) |
Jul 23, 2018 | 16.23 | 16.27 | 16.14 | 16.16 | 4,103,151 | +0.03(+0.21%) |
Jul 20, 2018 | 15.98 | 16.20 | 15.98 | 16.13 | 10,532,939 | +0.12(+0.73%) |
Jul 19, 2018 | 16.05 | 16.16 | 16.01 | 16.01 | 9,691,923 | -0.28(-1.69%) |
Jul 18, 2018 | 16.35 | 16.37 | 16.23 | 16.29 | 8,225,583 | -0.14(-0.84%) |
Jul 17, 2018 | 16.43 | 16.51 | 16.39 | 16.43 | 5,435,422 | -0.23(-1.40%) |
Jul 16, 2018 | 16.56 | 16.69 | 16.54 | 16.66 | 4,540,666 | +0.04(+0.25%) |
Jul 13, 2018 | 16.55 | 16.62 | 6,763,098 | -0.14(-0.82%) | ||
Jul 12, 2018 | 16.75 | 16.77 | 16.69 | 16.76 | 4,524,765 | +0.05(+0.29%) |
Jul 11, 2018 | 16.95 | 17.02 | 16.68 | 16.71 | 7,575,691 | -0.64(-3.69%) |
Jul 10, 2018 | 17.29 | 17.36 | 17.27 | 17.35 | 3,481,268 | +0.01(+0.08%) |
Jul 09, 2018 | 17.37 | 17.42 | 17.26 | 17.33 | 4,696,076 | -0.08(-0.47%) |
Jul 06, 2018 | 17.43 | 17.52 | 17.40 | 17.42 | 5,581,029 | +0.23(+1.36%) |
Jul 05, 2018 | 17.20 | 17.23 | 17.12 | 17.18 | 5,084,116 | +0.29(+1.71%) |
Jul 03, 2018 | 16.89 | 16.89 | 16.89 | 0 | +0.22(+1.32%) | |
Jul 02, 2018 | 16.61 | 16.71 | 16.57 | 16.67 | 4,112,973 | -0.05(-0.29%) |
Jun 29, 2018 | 16.65 | 16.82 | 16.63 | 16.72 | 4,508,744 | +0.05(+0.29%) |
Jun 28, 2018 | 16.59 | 16.72 | 16.55 | 16.67 | 3,640,562 | +0.14(+0.83%) |
Jun 27, 2018 | 16.60 | 16.74 | 16.54 | 16.54 | 6,222,173 | -0.19(-1.11%) |
Jun 26, 2018 | 16.73 | 16.77 | 16.59 | 16.72 | 5,267,651 | -0.16(-0.94%) |
Jun 25, 2018 | 16.90 | 16.96 | 16.83 | 16.88 | 5,068,812 | -0.23(-1.33%) |
Jun 22, 2018 | 17.07 | 17.16 | 17.05 | 17.11 | 4,462,645 | +0.28(+1.63%) |
Jun 21, 2018 | 16.86 | 16.90 | 16.79 | 16.83 | 3,620,473 | -0.08(-0.49%) |
Jun 20, 2018 | 17.07 | 17.08 | 16.87 | 16.91 | 5,162,409 | +0.05(+0.33%) |
Jun 19, 2018 | 16.69 | 16.91 | 16.69 | 16.86 | 5,876,162 | +0.01(+0.08%) |
Jun 18, 2018 | 16.87 | 16.94 | 16.82 | 16.85 | 6,309,780 | -0.17(-1.01%) |
Jun 15, 2018 | 17.05 | 16.88 | 17.02 | 6,978,916 | -0.17(-0.96%) | |
Jun 14, 2018 | 17.24 | 17.32 | 17.14 | 17.18 | 5,961,456 | +0.20(+1.17%) |
Jun 13, 2018 | 17.19 | 17.20 | 16.98 | 16.98 | 11,140,364 | -0.39(-2.26%) |
Jun 12, 2018 | 17.44 | 17.44 | 17.34 | 17.38 | 6,127,973 | -0.06(-0.35%) |
Jun 11, 2018 | 17.49 | 17.52 | 17.41 | 17.44 | 4,394,259 | +0.10(+0.56%) |
Jun 08, 2018 | 17.39 | 17.42 | 17.30 | 17.34 | 5,026,244 | +0.02(+0.12%) |
Jun 07, 2018 | 17.59 | 17.59 | 17.29 | 17.32 | 11,238,067 | -0.10(-0.57%) |
Jun 06, 2018 | 17.39 | 17.44 | 17.35 | 17.42 | 9,679,458 | +0.18(+1.07%) |
Jun 05, 2018 | 17.37 | 17.38 | 17.20 | 17.24 | 4,515,377 | -0.11(-0.64%) |
Jun 04, 2018 | 17.45 | 17.53 | 17.34 | 17.35 | 6,147,624 | +0.11(+0.61%) |
Jun 01, 2018 | 17.16 | 17.29 | 17.14 | 17.24 | 4,928,401 | +0.21(+1.23%) |
May 31, 2018 | 17.06 | 17.08 | 16.86 | 17.03 | 6,478,528 | -0.16(-0.92%) |
May 30, 2018 | 17.22 | 17.24 | 17.09 | 17.19 | 5,228,540 | +0.17(+1.00%) |
May 29, 2018 | 16.95 | 17.07 | 16.91 | 17.02 | 5,748,667 | -0.16(-0.96%) |
May 25, 2018 | 17.18 | 17.18 | 17.18 | 0 | -0.09(-0.53%) | |
May 24, 2018 | 17.37 | 17.38 | 17.24 | 17.28 | 8,573,455 | -0.19(-1.09%) |
May 23, 2018 | 17.63 | 17.67 | 17.40 | 17.47 | 8,543,900 | -0.23(-1.30%) |
May 22, 2018 | 17.72 | 17.80 | 17.66 | 17.70 | 8,306,725 | +0.26(+1.51%) |
May 21, 2018 | 17.49 | 17.53 | 17.37 | 17.43 | 4,457,351 | +0.09(+0.49%) |
May 18, 2018 | 17.27 | 17.39 | 17.22 | 17.35 | 9,087,213 | -0.13(-0.75%) |
May 17, 2018 | 17.51 | 17.59 | 17.43 | 17.48 | 7,149,379 | +0.01(+0.04%) |
May 16, 2018 | 17.68 | 17.72 | 17.43 | 17.47 | 10,724,477 | -0.29(-1.63%) |
May 15, 2018 | 17.85 | 17.87 | 17.69 | 17.76 | 11,749,552 | -0.87(-4.69%) |
May 14, 2018 | 18.79 | 18.81 | 18.58 | 18.64 | 5,920,745 | -0.26(-1.39%) |
May 11, 2018 | 19.06 | 19.09 | 18.89 | 18.90 | 3,993,854 | -0.01(-0.03%) |
May 10, 2018 | 18.83 | 18.92 | 18.74 | 18.90 | 4,216,742 | -0.01(-0.07%) |
May 09, 2018 | 18.97 | 18.99 | 18.81 | 18.92 | 4,840,036 | +0.16(+0.84%) |
May 08, 2018 | 18.77 | 18.77 | 18.64 | 18.76 | 5,750,422 | -0.18(-0.97%) |
May 07, 2018 | 19.00 | 19.09 | 18.88 | 18.94 | 3,418,690 | -0.01(-0.03%) |
May 04, 2018 | 18.85 | 18.99 | 18.83 | 18.95 | 4,840,318 | -0.09(-0.48%) |
May 03, 2018 | 18.97 | 19.08 | 18.81 | 19.04 | 4,937,325 | -0.09(-0.45%) |
May 02, 2018 | 19.27 | 19.34 | 19.09 | 19.13 | 4,017,155 | -0.01(-0.03%) |