Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.71 | 17.96 | 17.69 | 17.71 | 204,582 | +0.12(+0.68%) |
Jul 30, 2018 | 17.88 | 17.88 | 17.52 | 17.59 | 165,078 | -0.27(-1.49%) |
Jul 27, 2018 | 17.93 | 18.12 | 17.72 | 17.86 | 89,283 | -0.01(-0.06%) |
Jul 26, 2018 | 17.58 | 17.87 | 17.56 | 17.87 | 243,190 | +0.39(+2.24%) |
Jul 25, 2018 | 17.58 | 17.62 | 17.24 | 17.48 | 138,458 | -0.09(-0.52%) |
Jul 24, 2018 | 17.89 | 18.02 | 17.57 | 17.57 | 128,546 | -0.21(-1.20%) |
Jul 23, 2018 | 17.78 | 17.82 | 17.45 | 17.79 | 113,744 | -0.05(-0.31%) |
Jul 20, 2018 | 17.95 | 17.95 | 17.86 | 17.84 | 47,117 | -0.12(-0.67%) |
Jul 19, 2018 | 18.02 | 18.05 | 17.85 | 17.96 | 100,469 | -0.12(-0.65%) |
Jul 18, 2018 | 18.00 | 18.09 | 17.90 | 18.08 | 211,494 | +0.17(+0.96%) |
Jul 17, 2018 | 17.51 | 17.91 | 17.51 | 17.91 | 307,257 | +0.28(+1.58%) |
Jul 16, 2018 | 17.66 | 17.76 | 17.63 | 17.63 | 63,198 | -0.06(-0.33%) |
Jul 13, 2018 | 17.71 | 17.76 | 17.63 | 17.69 | 127,204 | +0.00(+0.00%) |
Jul 12, 2018 | 17.39 | 17.70 | 17.39 | 17.68 | 95,005 | +0.38(+2.18%) |
Jul 11, 2018 | 17.58 | 17.67 | 17.30 | 17.31 | 283,187 | -0.52(-2.91%) |
Jul 10, 2018 | 17.65 | 17.90 | 17.65 | 17.83 | 663,484 | +0.17(+0.96%) |
Jul 09, 2018 | 17.62 | 17.66 | 17.42 | 17.66 | 503,435 | +0.15(+0.85%) |
Jul 06, 2018 | 17.25 | 17.53 | 17.17 | 17.51 | 151,982 | +0.23(+1.33%) |
Jul 05, 2018 | 16.98 | 17.28 | 16.98 | 17.28 | 147,812 | +0.45(+2.70%) |
Jul 03, 2018 | 16.82 | 16.82 | 16.82 | 0 | -0.31(-1.80%) | |
Jul 02, 2018 | 16.73 | 17.13 | 16.69 | 17.13 | 311,283 | +0.19(+1.13%) |
Jun 29, 2018 | 17.00 | 17.17 | 16.94 | 16.94 | 167,798 | +0.03(+0.17%) |
Jun 28, 2018 | 16.76 | 16.94 | 16.71 | 16.91 | 735,710 | +0.09(+0.52%) |
Jun 27, 2018 | 17.39 | 17.41 | 16.82 | 16.82 | 105,751 | -0.47(-2.70%) |
Jun 26, 2018 | 17.25 | 17.38 | 17.16 | 17.29 | 91,753 | +0.13(+0.78%) |
Jun 25, 2018 | 17.54 | 17.58 | 16.93 | 17.16 | 213,200 | -0.55(-3.10%) |
Jun 22, 2018 | 18.04 | 18.04 | 17.71 | 17.71 | 132,597 | -0.23(-1.27%) |
Jun 21, 2018 | 18.24 | 18.24 | 17.90 | 17.94 | 156,165 | -0.18(-0.99%) |
Jun 20, 2018 | 18.18 | 18.18 | 17.99 | 18.11 | 83,264 | +0.11(+0.61%) |
Jun 19, 2018 | 17.90 | 18.02 | 17.71 | 18.00 | 138,476 | -0.18(-0.98%) |
Jun 18, 2018 | 18.17 | 18.19 | 17.99 | 18.18 | 127,650 | -0.14(-0.76%) |
Jun 15, 2018 | 18.32 | 18.30 | 18.32 | 81,447 | +0.02(+0.12%) | |
Jun 14, 2018 | 18.33 | 18.41 | 18.24 | 18.30 | 70,282 | +0.05(+0.27%) |
Jun 13, 2018 | 18.24 | 18.45 | 18.23 | 18.25 | 123,063 | -0.00(-0.02%) |
Jun 12, 2018 | 18.19 | 18.26 | 18.04 | 18.25 | 136,498 | +0.13(+0.70%) |
Jun 11, 2018 | 18.19 | 18.27 | 18.08 | 18.13 | 146,008 | -0.09(-0.52%) |
Jun 08, 2018 | 18.18 | 18.24 | 18.07 | 18.22 | 149,932 | -0.15(-0.79%) |
Jun 07, 2018 | 18.72 | 18.72 | 18.24 | 18.37 | 158,955 | -0.26(-1.41%) |
Jun 06, 2018 | 18.64 | 18.63 | 133,691 | +0.11(+0.61%) | ||
Jun 05, 2018 | 18.42 | 18.53 | 18.36 | 18.52 | 152,418 | +0.14(+0.78%) |