Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.94 | 17.19 | 16.90 | 17.14 | 224,641 | +0.24(+1.44%) |
Jul 30, 2018 | 16.65 | 17.02 | 16.65 | 16.90 | 186,768 | +0.24(+1.46%) |
Jul 27, 2018 | 16.99 | 17.04 | 16.65 | 16.65 | 216,164 | -0.29(-1.72%) |
Jul 26, 2018 | 17.16 | 16.85 | 16.94 | 199,559 | -0.10(-0.57%) | |
Jul 25, 2018 | 17.38 | 17.53 | 17.02 | 17.04 | 326,668 | -0.39(-2.23%) |
Jul 24, 2018 | 17.43 | 17.50 | 17.28 | 17.43 | 289,857 | +0.00(+0.00%) |
Jul 23, 2018 | 17.48 | 17.58 | 17.43 | 17.43 | 103,460 | -0.10(-0.55%) |
Jul 20, 2018 | 17.62 | 17.62 | 17.43 | 17.53 | 144,524 | -0.05(-0.28%) |
Jul 19, 2018 | 17.53 | 17.67 | 17.53 | 17.58 | 137,710 | +0.05(+0.28%) |
Jul 18, 2018 | 17.43 | 17.53 | 17.36 | 17.53 | 264,197 | +0.05(+0.28%) |
Jul 17, 2018 | 17.48 | 17.53 | 17.33 | 17.48 | 350,783 | +0.00(+0.00%) |
Jul 16, 2018 | 17.43 | 17.53 | 17.43 | 17.48 | 192,152 | +0.05(+0.28%) |
Jul 13, 2018 | 17.43 | 17.53 | 17.43 | 17.43 | 126,531 | -0.05(-0.28%) |
Jul 12, 2018 | 17.58 | 17.58 | 17.43 | 17.48 | 96,298 | -0.05(-0.28%) |
Jul 11, 2018 | 17.53 | 17.62 | 17.43 | 17.53 | 114,003 | +0.00(+0.00%) |
Jul 10, 2018 | 17.72 | 17.72 | 17.48 | 17.53 | 272,507 | -0.15(-0.82%) |
Jul 09, 2018 | 17.92 | 17.92 | 17.67 | 17.67 | 177,842 | -0.19(-1.09%) |
Jul 06, 2018 | 17.77 | 17.92 | 17.77 | 17.87 | 140,207 | +0.10(+0.55%) |
Jul 05, 2018 | 17.72 | 17.77 | 17.60 | 17.77 | 234,920 | +0.05(+0.27%) |
Jul 03, 2018 | 17.72 | 17.72 | 17.72 | 0 | +0.24(+1.39%) | |
Jul 02, 2018 | 17.38 | 17.55 | 17.33 | 17.48 | 148,210 | +0.05(+0.28%) |
Jun 29, 2018 | 17.43 | 17.53 | 17.38 | 17.43 | 295,924 | +0.05(+0.28%) |
Jun 28, 2018 | 17.38 | 17.55 | 17.33 | 17.38 | 290,892 | -0.05(-0.28%) |
Jun 27, 2018 | 17.62 | 17.62 | 17.38 | 17.43 | 260,178 | -0.15(-0.83%) |
Jun 26, 2018 | 17.43 | 17.62 | 17.33 | 17.58 | 304,686 | +0.19(+1.12%) |
Jun 25, 2018 | 17.53 | 17.53 | 17.38 | 17.38 | 296,954 | -0.10(-0.56%) |
Jun 22, 2018 | 17.53 | 17.58 | 17.43 | 17.48 | 881,254 | -0.05(-0.28%) |
Jun 21, 2018 | 17.58 | 17.58 | 17.50 | 17.53 | 194,213 | -0.05(-0.28%) |
Jun 20, 2018 | 17.48 | 17.77 | 17.45 | 17.58 | 344,514 | +0.10(+0.56%) |
Jun 19, 2018 | 17.43 | 17.58 | 17.38 | 17.48 | 350,247 | +0.05(+0.28%) |
Jun 18, 2018 | 17.43 | 17.53 | 17.38 | 17.43 | 275,635 | +0.00(+0.00%) |
Jun 15, 2018 | 17.48 | 17.48 | 17.43 | 371,750 | -0.05(-0.28%) | |
Jun 14, 2018 | 17.58 | 17.58 | 17.43 | 17.48 | 238,951 | +0.05(+0.28%) |
Jun 13, 2018 | 17.38 | 17.58 | 17.38 | 17.43 | 412,834 | +0.05(+0.28%) |
Jun 12, 2018 | 17.28 | 17.43 | 17.19 | 17.38 | 464,982 | +0.10(+0.56%) |
Jun 11, 2018 | 17.38 | 17.42 | 17.28 | 17.28 | 371,752 | -0.10(-0.56%) |
Jun 08, 2018 | 17.38 | 17.43 | 17.24 | 17.38 | 358,845 | +0.05(+0.28%) |
Jun 07, 2018 | 17.38 | 17.43 | 17.16 | 17.33 | 405,482 | -0.05(-0.28%) |
Jun 06, 2018 | 17.43 | 17.38 | 569,438 | +0.00(+0.00%) | ||
Jun 05, 2018 | 17.28 | 17.45 | 17.24 | 17.38 | 508,380 | +0.10(+0.56%) |
Jun 04, 2018 | 17.28 | 17.41 | 17.16 | 17.28 | 332,904 | +0.05(+0.28%) |
Jun 01, 2018 | 17.33 | 17.43 | 17.19 | 17.24 | 329,750 | -0.05(-0.28%) |
May 31, 2018 | 17.28 | 17.43 | 17.19 | 17.28 | 663,706 | +0.00(+0.00%) |
May 30, 2018 | 17.58 | 17.77 | 17.19 | 17.28 | 954,064 | -0.19(-1.11%) |
May 29, 2018 | 17.38 | 17.58 | 17.38 | 17.48 | 325,272 | -0.05(-0.28%) |
May 25, 2018 | 17.53 | 17.53 | 17.53 | 0 | +0.15(+0.84%) | |
May 24, 2018 | 17.53 | 17.53 | 17.28 | 17.38 | 218,134 | -0.15(-0.83%) |
May 23, 2018 | 17.58 | 17.58 | 17.43 | 17.53 | 233,951 | +0.00(+0.00%) |
May 22, 2018 | 17.48 | 17.58 | 17.38 | 17.53 | 456,446 | +0.05(+0.28%) |
May 21, 2018 | 17.43 | 17.53 | 17.38 | 17.48 | 264,555 | +0.05(+0.28%) |
May 18, 2018 | 17.33 | 17.53 | 17.33 | 17.43 | 378,924 | +0.05(+0.28%) |
May 17, 2018 | 17.58 | 17.58 | 17.36 | 17.38 | 303,056 | -0.15(-0.83%) |
May 16, 2018 | 17.58 | 17.60 | 17.38 | 17.53 | 252,075 | +0.00(+0.00%) |
May 15, 2018 | 17.38 | 17.58 | 17.33 | 17.53 | 409,015 | +0.10(+0.56%) |
May 14, 2018 | 17.48 | 17.53 | 17.33 | 17.43 | 248,674 | +0.00(+0.00%) |
May 11, 2018 | 17.28 | 17.62 | 17.24 | 17.43 | 265,344 | +0.10(+0.56%) |
May 10, 2018 | 17.43 | 17.53 | 17.24 | 17.33 | 337,921 | -0.10(-0.56%) |
May 09, 2018 | 17.48 | 17.58 | 17.38 | 17.43 | 256,189 | -0.10(-0.55%) |
May 08, 2018 | 17.53 | 17.67 | 17.38 | 17.53 | 483,653 | -0.05(-0.28%) |
May 07, 2018 | 17.19 | 17.67 | 17.19 | 17.58 | 360,496 | +0.53(+3.13%) |
May 04, 2018 | 16.94 | 17.43 | 16.85 | 17.04 | 406,250 | +0.10(+0.57%) |
May 03, 2018 | 16.99 | 17.09 | 16.87 | 16.94 | 361,644 | -0.15(-0.85%) |
May 02, 2018 | 16.90 | 17.19 | 16.90 | 17.09 | 396,717 | +0.15(+0.86%) |