Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.40 | 17.40 | 17.25 | 17.26 | 430,921 | -0.15(-0.86%) |
Jul 30, 2018 | 17.41 | 17.50 | 17.39 | 17.41 | 118,250 | +0.13(+0.75%) |
Jul 27, 2018 | 17.36 | 17.39 | 17.20 | 17.28 | 139,700 | -0.07(-0.40%) |
Jul 26, 2018 | 17.31 | 17.40 | 17.29 | 17.35 | 218,541 | +0.01(+0.06%) |
Jul 25, 2018 | 17.21 | 17.34 | 17.13 | 17.34 | 182,018 | +0.24(+1.40%) |
Jul 24, 2018 | 17.02 | 17.21 | 17.02 | 17.10 | 182,090 | +0.08(+0.47%) |
Jul 23, 2018 | 17.10 | 17.15 | 16.96 | 17.02 | 384,934 | +0.03(+0.18%) |
Jul 20, 2018 | 16.97 | 17.04 | 16.93 | 16.99 | 260,725 | +0.09(+0.53%) |
Jul 19, 2018 | 16.85 | 17.02 | 16.81 | 16.90 | 239,802 | +0.00(+0.00%) |
Jul 18, 2018 | 16.69 | 16.94 | 16.68 | 16.90 | 279,732 | +0.11(+0.66%) |
Jul 17, 2018 | 16.73 | 16.86 | 16.69 | 16.79 | 510,830 | +0.01(+0.06%) |
Jul 16, 2018 | 16.97 | 16.97 | 16.71 | 16.78 | 392,498 | -0.40(-2.33%) |
Jul 13, 2018 | 17.10 | 17.30 | 17.09 | 17.18 | 367,732 | +0.06(+0.35%) |
Jul 12, 2018 | 17.04 | 17.14 | 16.90 | 17.12 | 395,296 | +0.09(+0.53%) |
Jul 11, 2018 | 17.59 | 17.59 | 16.95 | 17.03 | 471,942 | -0.72(-4.06%) |
Jul 10, 2018 | 17.79 | 17.86 | 17.68 | 17.75 | 564,674 | -0.01(-0.06%) |
Jul 09, 2018 | 17.73 | 17.77 | 17.64 | 17.76 | 256,613 | +0.08(+0.45%) |
Jul 06, 2018 | 17.52 | 17.70 | 17.48 | 17.68 | 339,406 | +0.05(+0.28%) |
Jul 05, 2018 | 17.62 | 17.62 | 17.57 | 17.63 | 419,559 | -0.03(-0.17%) |
Jul 03, 2018 | 17.66 | 17.66 | 17.66 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 17.85 | 17.85 | 17.64 | 17.66 | 542,948 | -0.25(-1.40%) |
Jun 29, 2018 | 17.96 | 17.91 | 797,634 | +0.24(+1.36%) | ||
Jun 28, 2018 | 17.67 | 17.81 | 17.66 | 17.67 | 173,723 | +0.04(+0.23%) |
Jun 27, 2018 | 17.57 | 17.74 | 17.56 | 17.63 | 666,115 | +0.23(+1.32%) |
Jun 26, 2018 | 17.20 | 17.44 | 17.10 | 17.40 | 377,127 | +0.26(+1.52%) |
Jun 25, 2018 | 17.27 | 17.27 | 17.09 | 17.14 | 255,482 | -0.26(-1.49%) |
Jun 22, 2018 | 17.28 | 17.40 | 17.15 | 17.40 | 307,172 | +0.43(+2.53%) |
Jun 21, 2018 | 16.91 | 17.04 | 16.89 | 16.97 | 306,038 | -0.06(-0.35%) |
Jun 20, 2018 | 17.13 | 17.13 | 16.94 | 17.03 | 435,867 | +0.00(+0.00%) |
Jun 19, 2018 | 16.96 | 17.04 | 16.87 | 17.03 | 864,658 | -0.16(-0.93%) |
Jun 18, 2018 | 17.09 | 17.22 | 17.05 | 17.19 | 347,239 | +0.16(+0.94%) |
Jun 15, 2018 | 17.43 | 17.02 | 17.03 | 450,221 | -0.40(-2.29%) | |
Jun 14, 2018 | 17.56 | 17.56 | 17.39 | 17.43 | 180,418 | -0.16(-0.91%) |
Jun 13, 2018 | 17.48 | 17.60 | 17.45 | 17.59 | 332,598 | +0.08(+0.46%) |
Jun 12, 2018 | 17.46 | 17.56 | 17.45 | 17.51 | 181,593 | +0.03(+0.17%) |
Jun 11, 2018 | 17.40 | 17.55 | 17.40 | 17.48 | 792,747 | -0.04(-0.23%) |
Jun 08, 2018 | 17.47 | 17.57 | 17.44 | 17.52 | 246,378 | -0.03(-0.17%) |
Jun 07, 2018 | 17.49 | 17.56 | 17.45 | 17.55 | 427,131 | +0.16(+0.92%) |
Jun 06, 2018 | 17.25 | 17.39 | 555,326 | +0.04(+0.23%) | ||
Jun 05, 2018 | 17.20 | 17.37 | 17.18 | 17.35 | 441,803 | +0.03(+0.17%) |
Jun 04, 2018 | 17.48 | 17.50 | 17.29 | 17.32 | 589,210 | -0.19(-1.09%) |
Jun 01, 2018 | 17.57 | 17.61 | 17.50 | 17.51 | 610,461 | -0.18(-1.02%) |
May 31, 2018 | 17.79 | 17.89 | 17.62 | 17.69 | 732,101 | -0.14(-0.79%) |
May 30, 2018 | 17.58 | 17.83 | 17.58 | 17.83 | 403,566 | +0.29(+1.65%) |
May 29, 2018 | 17.60 | 17.71 | 17.44 | 17.54 | 1,970,097 | -0.18(-1.02%) |
May 25, 2018 | 17.72 | 17.72 | 17.72 | 0 | -0.35(-1.94%) | |
May 24, 2018 | 18.23 | 18.23 | 18.06 | 18.07 | 235,162 | -0.11(-0.61%) |
May 23, 2018 | 18.13 | 18.21 | 18.03 | 18.18 | 187,834 | +0.02(+0.11%) |
May 22, 2018 | 18.23 | 18.31 | 18.14 | 18.16 | 288,591 | +0.01(+0.06%) |
May 21, 2018 | 18.05 | 18.16 | 18.00 | 18.15 | 216,555 | +0.17(+0.95%) |
May 18, 2018 | 18.02 | 18.08 | 17.96 | 17.98 | 241,504 | -0.05(-0.28%) |
May 17, 2018 | 18.03 | 18.16 | 17.99 | 18.03 | 241,876 | +0.05(+0.28%) |
May 16, 2018 | 17.86 | 18.00 | 17.84 | 17.98 | 387,145 | +0.08(+0.45%) |
May 15, 2018 | 17.88 | 17.95 | 17.78 | 17.90 | 245,649 | -0.01(-0.06%) |
May 14, 2018 | 17.80 | 17.91 | 17.80 | 17.91 | 240,011 | +0.13(+0.73%) |
May 11, 2018 | 17.88 | 17.88 | 17.77 | 17.78 | 282,500 | -0.13(-0.73%) |
May 10, 2018 | 17.86 | 17.93 | 17.76 | 17.91 | 566,024 | +0.06(+0.34%) |
May 09, 2018 | 17.76 | 17.89 | 17.74 | 17.85 | 303,588 | +0.20(+1.13%) |
May 08, 2018 | 17.68 | 17.72 | 17.28 | 17.65 | 520,925 | +0.05(+0.28%) |
May 07, 2018 | 17.71 | 17.76 | 17.56 | 17.60 | 350,282 | -0.02(-0.11%) |
May 04, 2018 | 17.42 | 17.65 | 17.42 | 17.62 | 281,296 | +0.17(+0.97%) |
May 03, 2018 | 17.28 | 17.45 | 17.24 | 17.45 | 1,698,635 | +0.12(+0.69%) |
May 02, 2018 | 17.27 | 17.39 | 17.23 | 17.33 | 466,174 | +0.02(+0.12%) |