Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.62 | 17.93 | 17.26 | 17.84 | 571,529 | +0.31(+1.78%) |
Jul 30, 2018 | 17.89 | 18.02 | 17.49 | 17.53 | 418,334 | -0.31(-1.75%) |
Jul 27, 2018 | 17.98 | 18.15 | 17.73 | 17.84 | 786,495 | -0.13(-0.74%) |
Jul 26, 2018 | 16.64 | 18.02 | 16.64 | 17.98 | 1,691,978 | +1.29(+7.75%) |
Jul 25, 2018 | 17.09 | 17.09 | 16.64 | 16.68 | 593,112 | -0.36(-2.09%) |
Jul 24, 2018 | 17.26 | 17.26 | 16.91 | 17.04 | 555,494 | -0.27(-1.55%) |
Jul 23, 2018 | 17.17 | 17.35 | 17.17 | 17.31 | 518,708 | +0.09(+0.52%) |
Jul 20, 2018 | 17.22 | 17.40 | 17.09 | 17.22 | 468,219 | +0.04(+0.26%) |
Jul 19, 2018 | 17.17 | 17.31 | 17.00 | 17.17 | 342,539 | -0.09(-0.52%) |
Jul 18, 2018 | 16.95 | 17.31 | 16.95 | 17.26 | 328,064 | +0.27(+1.58%) |
Jul 17, 2018 | 17.17 | 17.31 | 16.93 | 17.00 | 442,207 | -0.18(-1.04%) |
Jul 16, 2018 | 17.09 | 17.22 | 16.95 | 17.17 | 293,259 | +0.18(+1.05%) |
Jul 13, 2018 | 17.13 | 17.22 | 16.82 | 17.00 | 707,255 | -0.18(-1.04%) |
Jul 12, 2018 | 17.67 | 17.67 | 17.09 | 17.17 | 890,260 | -0.36(-2.04%) |
Jul 11, 2018 | 17.67 | 17.67 | 17.44 | 17.53 | 487,200 | -0.27(-1.50%) |
Jul 10, 2018 | 18.11 | 18.11 | 17.80 | 17.80 | 319,818 | -0.22(-1.24%) |
Jul 09, 2018 | 17.84 | 18.11 | 17.80 | 18.02 | 567,565 | +0.22(+1.25%) |
Jul 06, 2018 | 17.75 | 17.98 | 17.67 | 17.80 | 597,480 | +0.04(+0.25%) |
Jul 05, 2018 | 17.75 | 17.89 | 17.58 | 17.75 | 410,856 | +0.09(+0.50%) |
Jul 03, 2018 | 17.67 | 17.67 | 17.67 | 0 | -0.27(-1.49%) | |
Jul 02, 2018 | 17.40 | 17.93 | 17.40 | 17.93 | 810,654 | +0.49(+2.81%) |
Jun 29, 2018 | 17.58 | 17.20 | 17.44 | 937,620 | +0.45(+2.62%) | |
Jun 28, 2018 | 17.09 | 17.22 | 16.95 | 17.00 | 323,747 | +0.00(+0.00%) |
Jun 27, 2018 | 17.26 | 17.35 | 17.00 | 17.00 | 445,836 | -0.31(-1.80%) |
Jun 26, 2018 | 17.35 | 17.40 | 17.06 | 17.31 | 313,962 | -0.04(-0.26%) |
Jun 25, 2018 | 17.31 | 17.40 | 17.17 | 17.35 | 381,318 | +0.04(+0.26%) |
Jun 22, 2018 | 17.44 | 17.60 | 17.26 | 17.31 | 632,145 | +0.00(+0.00%) |
Jun 21, 2018 | 17.49 | 17.62 | 17.26 | 17.31 | 398,815 | -0.18(-1.02%) |
Jun 20, 2018 | 17.67 | 17.67 | 17.44 | 17.49 | 588,958 | +0.00(+0.00%) |
Jun 19, 2018 | 17.13 | 17.55 | 17.13 | 17.49 | 618,738 | +0.00(+0.00%) |
Jun 18, 2018 | 17.49 | 17.71 | 17.33 | 17.49 | 644,608 | -0.13(-0.76%) |
Jun 15, 2018 | 17.75 | 17.62 | 17.62 | 1,486,229 | +0.00(+0.00%) | |
Jun 14, 2018 | 17.62 | 17.67 | 17.26 | 17.62 | 524,888 | +0.12(+0.66%) |
Jun 13, 2018 | 17.59 | 17.59 | 17.33 | 17.50 | 396,671 | -0.09(-0.50%) |
Jun 12, 2018 | 17.68 | 17.77 | 17.46 | 17.59 | 333,544 | -0.04(-0.25%) |
Jun 11, 2018 | 17.99 | 18.13 | 17.64 | 17.64 | 405,082 | -0.35(-1.97%) |
Jun 08, 2018 | 17.86 | 18.04 | 17.77 | 17.99 | 331,247 | +0.13(+0.74%) |
Jun 07, 2018 | 17.95 | 18.08 | 17.84 | 17.86 | 390,490 | +0.00(+0.00%) |
Jun 06, 2018 | 17.99 | 17.86 | 470,717 | +0.18(+1.00%) | ||
Jun 05, 2018 | 17.77 | 17.86 | 17.55 | 17.68 | 405,085 | -0.13(-0.75%) |
Jun 04, 2018 | 17.59 | 17.84 | 17.46 | 17.81 | 483,883 | +0.27(+1.52%) |
Jun 01, 2018 | 17.37 | 17.68 | 17.37 | 17.55 | 624,459 | +0.35(+2.06%) |
May 31, 2018 | 17.28 | 17.37 | 17.04 | 17.19 | 337,591 | -0.04(-0.26%) |
May 30, 2018 | 17.19 | 17.33 | 16.97 | 17.24 | 427,427 | +0.22(+1.30%) |
May 29, 2018 | 17.19 | 17.28 | 16.95 | 17.02 | 480,817 | -0.44(-2.54%) |
May 25, 2018 | 17.46 | 17.46 | 17.46 | 0 | +0.18(+1.03%) | |
May 24, 2018 | 17.19 | 17.33 | 17.02 | 17.28 | 515,805 | +0.00(+0.00%) |
May 23, 2018 | 17.19 | 17.33 | 17.02 | 17.28 | 405,860 | +0.00(+0.00%) |
May 22, 2018 | 17.02 | 17.37 | 16.97 | 17.28 | 631,227 | +0.35(+2.09%) |
May 21, 2018 | 16.62 | 16.93 | 16.62 | 16.93 | 2,063,799 | +0.31(+1.87%) |
May 18, 2018 | 16.71 | 16.75 | 16.65 | 16.62 | 454,207 | -0.04(-0.27%) |
May 17, 2018 | 16.71 | 16.75 | 16.57 | 16.66 | 681,957 | +0.04(+0.27%) |
May 16, 2018 | 16.57 | 16.73 | 16.57 | 16.62 | 711,375 | +0.04(+0.27%) |
May 15, 2018 | 16.53 | 16.71 | 16.53 | 16.57 | 450,607 | +0.00(+0.00%) |
May 14, 2018 | 16.62 | 16.71 | 16.53 | 16.57 | 367,561 | -0.04(-0.27%) |
May 11, 2018 | 16.71 | 16.71 | 16.53 | 16.62 | 387,788 | -0.04(-0.27%) |
May 10, 2018 | 16.62 | 16.66 | 16.49 | 16.66 | 315,322 | +0.04(+0.27%) |
May 09, 2018 | 16.57 | 16.71 | 16.49 | 16.62 | 554,622 | +0.04(+0.27%) |
May 08, 2018 | 16.49 | 16.80 | 16.44 | 16.57 | 628,400 | +0.00(+0.00%) |
May 07, 2018 | 16.62 | 16.68 | 16.53 | 16.57 | 348,734 | -0.04(-0.27%) |
May 04, 2018 | 16.40 | 16.73 | 16.35 | 16.62 | 517,274 | +0.13(+0.81%) |
May 03, 2018 | 16.57 | 16.66 | 16.40 | 16.49 | 759,396 | -0.13(-0.80%) |
May 02, 2018 | 16.66 | 16.84 | 16.57 | 16.62 | 784,568 | -0.04(-0.27%) |