Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.76 | 16.85 | 16.58 | 16.71 | 1,168,065 | +0.01(+0.05%) |
Jul 30, 2018 | 16.46 | 16.79 | 16.37 | 16.70 | 1,472,180 | +0.17(+1.04%) |
Jul 27, 2018 | 16.55 | 16.65 | 16.45 | 16.53 | 1,008,355 | +0.01(+0.05%) |
Jul 26, 2018 | 16.49 | 16.69 | 16.44 | 16.52 | 875,365 | +0.11(+0.70%) |
Jul 25, 2018 | 16.46 | 16.53 | 16.16 | 16.40 | 1,581,629 | -0.04(-0.25%) |
Jul 24, 2018 | 16.61 | 16.61 | 16.26 | 16.44 | 1,104,870 | -0.20(-1.18%) |
Jul 23, 2018 | 16.73 | 16.86 | 16.49 | 16.64 | 868,895 | -0.08(-0.49%) |
Jul 20, 2018 | 16.68 | 16.79 | 16.64 | 16.72 | 787,249 | +0.06(+0.34%) |
Jul 19, 2018 | 16.54 | 16.80 | 16.42 | 16.67 | 783,665 | +0.07(+0.44%) |
Jul 18, 2018 | 16.77 | 16.77 | 16.45 | 16.59 | 887,910 | -0.19(-1.12%) |
Jul 17, 2018 | 16.62 | 16.94 | 16.62 | 16.78 | 724,026 | +0.17(+1.04%) |
Jul 16, 2018 | 16.91 | 16.92 | 16.54 | 16.61 | 1,419,983 | -0.30(-1.79%) |
Jul 13, 2018 | 16.76 | 16.96 | 16.76 | 16.91 | 1,772,971 | +0.11(+0.68%) |
Jul 12, 2018 | 16.95 | 16.95 | 16.67 | 16.80 | 987,037 | -0.02(-0.10%) |
Jul 11, 2018 | 16.78 | 16.93 | 16.74 | 16.81 | 938,815 | +0.05(+0.29%) |
Jul 10, 2018 | 16.87 | 16.88 | 16.68 | 16.76 | 802,475 | -0.09(-0.53%) |
Jul 09, 2018 | 17.03 | 17.21 | 16.84 | 16.85 | 1,930,402 | -0.61(-3.47%) |
Jul 06, 2018 | 17.49 | 17.54 | 17.39 | 17.46 | 816,776 | +0.00(+0.00%) |
Jul 05, 2018 | 17.01 | 17.46 | 16.98 | 17.46 | 1,305,114 | +0.52(+3.05%) |
Jul 03, 2018 | 16.94 | 16.94 | 16.94 | 0 | +0.16(+0.93%) | |
Jul 02, 2018 | 17.01 | 17.08 | 16.76 | 16.79 | 1,466,915 | -0.27(-1.58%) |
Jun 29, 2018 | 17.17 | 17.20 | 16.92 | 17.06 | 1,045,866 | -0.13(-0.76%) |
Jun 28, 2018 | 16.96 | 17.25 | 16.95 | 17.19 | 1,335,428 | +0.29(+1.74%) |
Jun 27, 2018 | 16.90 | 17.15 | 16.75 | 16.90 | 1,271,361 | -0.05(-0.29%) |
Jun 26, 2018 | 16.82 | 16.99 | 16.69 | 16.94 | 1,241,605 | +0.19(+1.12%) |
Jun 25, 2018 | 16.74 | 16.92 | 16.62 | 16.76 | 1,917,094 | +0.11(+0.64%) |
Jun 22, 2018 | 16.74 | 16.81 | 16.58 | 16.65 | 2,464,107 | -0.02(-0.15%) |
Jun 21, 2018 | 17.16 | 17.26 | 16.61 | 16.67 | 1,938,458 | -0.53(-3.09%) |
Jun 20, 2018 | 17.28 | 17.29 | 17.07 | 17.21 | 996,558 | +0.00(+0.00%) |
Jun 19, 2018 | 16.92 | 17.23 | 16.86 | 17.21 | 1,907,043 | +0.27(+1.60%) |
Jun 18, 2018 | 16.84 | 17.04 | 16.74 | 16.94 | 1,592,882 | +0.11(+0.63%) |
Jun 15, 2018 | 16.83 | 16.61 | 16.83 | 2,848,112 | +0.22(+1.33%) | |
Jun 14, 2018 | 16.73 | 16.79 | 16.47 | 16.61 | 2,046,494 | -0.07(-0.44%) |
Jun 13, 2018 | 17.21 | 17.24 | 16.56 | 16.68 | 2,753,114 | -0.59(-3.41%) |
Jun 12, 2018 | 17.30 | 17.36 | 17.03 | 17.27 | 1,128,290 | +0.10(+0.57%) |
Jun 11, 2018 | 17.03 | 17.23 | 17.02 | 17.17 | 1,193,279 | +0.15(+0.87%) |
Jun 08, 2018 | 16.67 | 17.08 | 16.56 | 17.03 | 2,063,606 | +0.43(+2.62%) |
Jun 07, 2018 | 16.36 | 16.63 | 16.34 | 16.59 | 2,359,948 | +0.08(+0.50%) |
Jun 06, 2018 | 16.33 | 16.51 | 1,812,975 | -0.16(-0.93%) | ||
Jun 05, 2018 | 16.28 | 16.70 | 16.28 | 16.67 | 1,912,857 | +0.36(+2.19%) |
Jun 04, 2018 | 16.10 | 16.35 | 16.02 | 16.31 | 1,671,827 | +0.22(+1.36%) |
Jun 01, 2018 | 16.51 | 16.51 | 16.07 | 16.09 | 2,282,397 | -0.39(-2.36%) |
May 31, 2018 | 16.77 | 16.77 | 16.24 | 16.48 | 3,136,637 | -0.37(-2.17%) |
May 30, 2018 | 16.29 | 16.99 | 16.24 | 16.84 | 4,176,014 | +0.60(+3.70%) |
May 29, 2018 | 16.17 | 16.27 | 16.11 | 16.24 | 1,283,964 | -0.01(-0.05%) |
May 25, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.05(-0.30%) | |
May 24, 2018 | 16.08 | 16.33 | 15.98 | 16.30 | 1,750,852 | +0.21(+1.31%) |
May 23, 2018 | 15.82 | 16.12 | 15.81 | 16.09 | 2,249,125 | +0.27(+1.69%) |
May 22, 2018 | 15.76 | 15.85 | 15.62 | 15.82 | 1,911,714 | +0.07(+0.46%) |
May 21, 2018 | 15.67 | 15.92 | 15.55 | 15.75 | 2,092,796 | +0.09(+0.57%) |
May 18, 2018 | 15.79 | 15.91 | 15.51 | 15.66 | 3,037,196 | -0.22(-1.38%) |
May 17, 2018 | 17.21 | 17.32 | 15.77 | 15.88 | 7,070,547 | -1.67(-9.53%) |
May 16, 2018 | 17.67 | 17.71 | 17.50 | 17.55 | 2,489,518 | -0.13(-0.73%) |
May 15, 2018 | 17.80 | 17.84 | 17.47 | 17.68 | 2,885,852 | -0.19(-1.04%) |
May 14, 2018 | 18.37 | 18.38 | 17.77 | 17.87 | 2,204,844 | -0.50(-2.74%) |
May 11, 2018 | 18.22 | 18.40 | 18.19 | 18.37 | 919,737 | +0.20(+1.12%) |
May 10, 2018 | 18.18 | 18.27 | 18.13 | 18.17 | 799,433 | +0.07(+0.40%) |
May 09, 2018 | 18.29 | 18.34 | 18.09 | 18.09 | 1,160,153 | -0.19(-1.07%) |
May 08, 2018 | 18.26 | 18.31 | 18.01 | 18.29 | 1,514,570 | +0.02(+0.09%) |
May 07, 2018 | 18.14 | 18.34 | 18.04 | 18.27 | 1,073,878 | +0.14(+0.76%) |
May 04, 2018 | 18.01 | 18.20 | 17.96 | 18.14 | 1,592,010 | +0.08(+0.45%) |
May 03, 2018 | 18.31 | 18.34 | 18.00 | 18.05 | 2,358,461 | -0.12(-0.67%) |
May 02, 2018 | 18.40 | 18.45 | 18.15 | 18.18 | 2,117,182 | -0.26(-1.41%) |