Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.62 | 17.88 | 17.46 | 17.63 | 1,360,230 | +0.15(+0.86%) |
Jul 30, 2018 | 17.46 | 17.61 | 17.31 | 17.48 | 1,424,858 | +0.14(+0.81%) |
Jul 27, 2018 | 17.74 | 17.86 | 17.25 | 17.34 | 1,238,200 | -0.44(-2.47%) |
Jul 26, 2018 | 17.73 | 17.86 | 17.57 | 17.78 | 816,301 | +0.09(+0.51%) |
Jul 25, 2018 | 17.39 | 17.70 | 17.20 | 17.69 | 1,185,934 | +0.42(+2.43%) |
Jul 24, 2018 | 17.64 | 17.84 | 17.06 | 17.27 | 1,103,364 | -0.32(-1.82%) |
Jul 23, 2018 | 17.50 | 17.80 | 17.39 | 17.59 | 1,298,721 | +0.13(+0.74%) |
Jul 20, 2018 | 17.39 | 17.53 | 17.34 | 17.46 | 592,837 | +0.10(+0.58%) |
Jul 19, 2018 | 17.26 | 17.47 | 17.07 | 17.36 | 967,837 | +0.12(+0.70%) |
Jul 18, 2018 | 17.21 | 17.33 | 17.10 | 17.24 | 849,963 | +0.06(+0.35%) |
Jul 17, 2018 | 16.99 | 17.21 | 16.82 | 17.18 | 978,947 | +0.11(+0.64%) |
Jul 16, 2018 | 16.83 | 17.10 | 16.68 | 17.07 | 1,237,850 | +0.17(+1.01%) |
Jul 13, 2018 | 17.10 | 17.17 | 16.84 | 16.90 | 922,902 | -0.17(-1.00%) |
Jul 12, 2018 | 17.13 | 16.72 | 17.07 | 879,874 | +0.31(+1.85%) | |
Jul 11, 2018 | 16.73 | 16.92 | 16.68 | 16.76 | 836,950 | -0.15(-0.89%) |
Jul 10, 2018 | 17.22 | 17.28 | 16.82 | 16.91 | 1,198,196 | -0.26(-1.51%) |
Jul 09, 2018 | 17.13 | 17.17 | 16.97 | 17.17 | 1,125,895 | +0.17(+1.00%) |
Jul 06, 2018 | 16.71 | 17.01 | 16.59 | 17.00 | 992,859 | +0.30(+1.80%) |
Jul 05, 2018 | 16.86 | 17.08 | 16.53 | 16.70 | 1,979,233 | -0.10(-0.60%) |
Jul 03, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.02(+0.12%) | |
Jul 02, 2018 | 16.40 | 16.81 | 16.11 | 16.78 | 1,072,211 | +0.22(+1.33%) |
Jun 29, 2018 | 16.56 | 16.67 | 16.41 | 16.56 | 1,635,392 | +0.16(+0.98%) |
Jun 28, 2018 | 16.09 | 16.64 | 16.07 | 16.40 | 2,239,776 | +0.26(+1.61%) |
Jun 27, 2018 | 16.05 | 16.75 | 16.00 | 16.14 | 1,694,268 | -0.70(-4.16%) |
Jun 26, 2018 | 17.00 | 17.12 | 16.76 | 16.84 | 1,726,529 | -0.18(-1.06%) |
Jun 25, 2018 | 17.60 | 17.64 | 16.86 | 17.02 | 1,323,330 | -0.65(-3.68%) |
Jun 22, 2018 | 17.67 | 17.76 | 17.41 | 17.67 | 8,614,526 | +0.04(+0.23%) |
Jun 21, 2018 | 17.85 | 17.85 | 17.52 | 17.63 | 1,176,131 | -0.19(-1.07%) |
Jun 20, 2018 | 17.74 | 18.17 | 17.74 | 17.82 | 1,484,512 | +0.20(+1.14%) |
Jun 19, 2018 | 17.29 | 17.64 | 17.25 | 17.62 | 1,016,119 | +0.18(+1.03%) |
Jun 18, 2018 | 17.57 | 18.04 | 17.35 | 17.44 | 1,881,688 | -0.13(-0.74%) |
Jun 15, 2018 | 17.72 | 17.15 | 17.57 | 2,166,951 | -0.15(-0.85%) | |
Jun 14, 2018 | 17.56 | 17.77 | 17.37 | 17.72 | 1,604,594 | +0.28(+1.61%) |
Jun 13, 2018 | 17.41 | 17.81 | 17.22 | 17.44 | 1,631,064 | +0.01(+0.06%) |
Jun 12, 2018 | 17.91 | 17.99 | 17.30 | 17.43 | 2,448,497 | -0.53(-2.95%) |
Jun 11, 2018 | 17.26 | 17.99 | 16.90 | 17.96 | 2,235,033 | +0.70(+4.06%) |
Jun 08, 2018 | 16.30 | 18.11 | 16.30 | 17.26 | 3,507,036 | +0.92(+5.63%) |
Jun 07, 2018 | 16.41 | 16.50 | 16.21 | 16.34 | 1,354,583 | +0.01(+0.06%) |
Jun 06, 2018 | 16.60 | 16.33 | 1,653,975 | -0.04(-0.24%) | ||
Jun 05, 2018 | 16.64 | 16.71 | 16.27 | 16.37 | 1,555,759 | -0.22(-1.33%) |
Jun 04, 2018 | 16.60 | 16.71 | 16.35 | 16.59 | 1,409,555 | -0.04(-0.24%) |
Jun 01, 2018 | 16.33 | 16.72 | 15.75 | 16.63 | 2,041,535 | +0.33(+2.02%) |
May 31, 2018 | 16.44 | 16.48 | 15.82 | 16.30 | 1,891,378 | -0.10(-0.61%) |
May 30, 2018 | 16.48 | 16.50 | 16.22 | 16.40 | 3,040,996 | +0.07(+0.43%) |
May 29, 2018 | 16.03 | 16.38 | 16.02 | 16.33 | 2,375,966 | +0.16(+0.99%) |
May 25, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.65(+4.19%) | |
May 24, 2018 | 15.32 | 15.62 | 15.32 | 15.52 | 1,697,460 | +0.21(+1.37%) |
May 23, 2018 | 15.02 | 15.42 | 15.02 | 15.31 | 1,514,779 | +0.21(+1.39%) |
May 22, 2018 | 15.02 | 15.16 | 14.89 | 15.10 | 1,159,121 | +0.09(+0.60%) |
May 21, 2018 | 15.11 | 15.17 | 14.90 | 15.01 | 2,142,359 | -0.10(-0.66%) |
May 18, 2018 | 15.10 | 15.30 | 14.89 | 15.11 | 1,646,716 | +0.04(+0.27%) |
May 17, 2018 | 15.01 | 15.18 | 14.89 | 15.07 | 2,650,416 | +0.10(+0.67%) |
May 16, 2018 | 14.91 | 15.06 | 14.82 | 14.97 | 1,075,979 | +0.09(+0.60%) |
May 15, 2018 | 14.89 | 15.03 | 14.76 | 14.88 | 1,803,768 | -0.10(-0.67%) |
May 14, 2018 | 14.32 | 15.18 | 14.32 | 14.98 | 2,169,224 | +0.73(+5.12%) |
May 11, 2018 | 13.78 | 14.34 | 13.70 | 14.25 | 1,576,913 | +0.52(+3.79%) |
May 10, 2018 | 14.02 | 14.19 | 13.72 | 13.73 | 3,203,717 | -0.08(-0.58%) |
May 09, 2018 | 13.48 | 13.86 | 12.55 | 13.81 | 5,610,695 | -0.82(-5.60%) |
May 08, 2018 | 14.63 | 15.06 | 14.55 | 14.63 | 2,411,772 | +0.07(+0.48%) |
May 07, 2018 | 14.28 | 14.67 | 14.20 | 14.56 | 1,496,443 | +0.32(+2.25%) |
May 04, 2018 | 13.84 | 14.28 | 13.78 | 14.24 | 1,244,410 | +0.37(+2.67%) |
May 03, 2018 | 14.08 | 14.21 | 13.83 | 13.87 | 2,272,147 | -0.25(-1.77%) |
May 02, 2018 | 14.08 | 14.18 | 13.56 | 14.12 | 2,203,861 | -0.04(-0.28%) |