Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.80 | 17.11 | 16.71 | 17.01 | 573,727 | +0.22(+1.30%) |
Jul 30, 2018 | 16.50 | 17.01 | 16.50 | 16.80 | 556,203 | +0.31(+1.87%) |
Jul 27, 2018 | 17.14 | 17.26 | 16.42 | 16.49 | 409,826 | -0.65(-3.77%) |
Jul 26, 2018 | 17.09 | 17.64 | 16.72 | 17.13 | 502,674 | +0.12(+0.71%) |
Jul 25, 2018 | 16.57 | 17.03 | 16.44 | 17.01 | 548,063 | +0.44(+2.63%) |
Jul 24, 2018 | 17.28 | 17.43 | 16.47 | 16.58 | 772,798 | -0.60(-3.50%) |
Jul 23, 2018 | 17.28 | 17.41 | 16.98 | 17.18 | 567,547 | -0.07(-0.39%) |
Jul 20, 2018 | 17.61 | 17.88 | 17.20 | 17.25 | 888,434 | -0.40(-2.26%) |
Jul 19, 2018 | 17.27 | 17.71 | 17.08 | 17.64 | 712,712 | +0.32(+1.86%) |
Jul 18, 2018 | 17.40 | 17.43 | 16.94 | 17.32 | 734,216 | -0.08(-0.47%) |
Jul 17, 2018 | 16.60 | 17.49 | 16.60 | 17.40 | 1,104,000 | +0.78(+4.70%) |
Jul 16, 2018 | 16.14 | 16.66 | 16.03 | 16.62 | 641,610 | +0.51(+3.17%) |
Jul 13, 2018 | 15.92 | 16.25 | 15.87 | 16.11 | 585,200 | +0.20(+1.27%) |
Jul 12, 2018 | 16.25 | 16.25 | 15.41 | 15.91 | 1,067,487 | -0.35(-2.12%) |
Jul 11, 2018 | 16.52 | 16.56 | 16.05 | 16.25 | 1,341,208 | -0.26(-1.59%) |
Jul 10, 2018 | 16.34 | 16.59 | 16.33 | 16.52 | 730,773 | +0.12(+0.73%) |
Jul 09, 2018 | 16.50 | 16.52 | 16.16 | 16.40 | 515,414 | -0.08(-0.50%) |
Jul 06, 2018 | 16.44 | 16.68 | 16.29 | 16.48 | 427,797 | +0.11(+0.64%) |
Jul 05, 2018 | 16.45 | 16.45 | 16.03 | 16.38 | 767,688 | -0.08(-0.46%) |
Jul 03, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.26(+1.62%) | |
Jul 02, 2018 | 15.95 | 16.22 | 15.76 | 16.19 | 713,621 | +0.12(+0.75%) |
Jun 29, 2018 | 16.53 | 16.84 | 16.01 | 16.07 | 1,269,874 | -0.07(-0.42%) |
Jun 28, 2018 | 16.20 | 16.46 | 15.94 | 16.13 | 1,042,296 | -0.03(-0.19%) |
Jun 27, 2018 | 16.75 | 16.91 | 16.15 | 16.16 | 715,627 | -0.50(-3.02%) |
Jun 26, 2018 | 16.41 | 16.82 | 16.32 | 16.67 | 1,084,420 | +0.28(+1.69%) |
Jun 25, 2018 | 16.47 | 16.63 | 16.16 | 16.39 | 977,770 | -0.17(-1.00%) |
Jun 22, 2018 | 17.01 | 17.01 | 16.43 | 16.56 | 1,381,278 | -0.38(-2.22%) |
Jun 21, 2018 | 17.18 | 17.34 | 16.86 | 16.93 | 1,291,478 | -0.17(-1.01%) |
Jun 20, 2018 | 17.24 | 17.36 | 16.67 | 17.10 | 1,465,485 | -0.14(-0.83%) |
Jun 19, 2018 | 16.83 | 17.31 | 16.80 | 17.25 | 1,394,191 | +0.24(+1.41%) |
Jun 18, 2018 | 16.29 | 17.12 | 16.19 | 17.01 | 1,296,332 | +0.64(+3.90%) |
Jun 15, 2018 | 16.26 | 16.26 | 16.37 | 2,015,924 | +0.11(+0.65%) | |
Jun 14, 2018 | 16.43 | 16.71 | 16.13 | 16.26 | 1,133,725 | -0.28(-1.68%) |
Jun 13, 2018 | 16.78 | 17.14 | 16.51 | 16.54 | 1,210,551 | -0.27(-1.61%) |
Jun 12, 2018 | 16.77 | 17.16 | 16.63 | 16.81 | 1,076,629 | +0.10(+0.61%) |
Jun 11, 2018 | 16.70 | 16.84 | 16.45 | 16.71 | 1,599,254 | +0.03(+0.18%) |
Jun 08, 2018 | 16.54 | 16.79 | 16.35 | 16.68 | 1,261,276 | +0.05(+0.31%) |
Jun 07, 2018 | 16.81 | 17.13 | 16.56 | 16.63 | 1,323,372 | -0.10(-0.58%) |
Jun 06, 2018 | 16.92 | 16.37 | 16.72 | 1,817,799 | +0.19(+1.17%) | |
Jun 05, 2018 | 15.54 | 16.61 | 15.28 | 16.53 | 2,668,803 | +0.94(+6.01%) |
Jun 04, 2018 | 14.85 | 15.68 | 14.85 | 15.59 | 2,836,973 | +0.78(+5.27%) |
Jun 01, 2018 | 14.72 | 15.16 | 14.39 | 14.81 | 3,896,396 | +0.25(+1.68%) |
May 31, 2018 | 18.05 | 18.07 | 14.52 | 14.57 | 10,131,164 | -3.52(-19.44%) |
May 30, 2018 | 18.26 | 18.26 | 17.68 | 18.08 | 3,396,094 | -0.19(-1.06%) |
May 29, 2018 | 18.28 | 18.47 | 18.05 | 18.28 | 1,479,315 | -0.07(-0.36%) |
May 25, 2018 | 18.34 | 18.34 | 18.34 | 0 | -0.15(-0.80%) | |
May 24, 2018 | 17.88 | 18.72 | 17.88 | 18.49 | 1,164,948 | +0.49(+2.73%) |
May 23, 2018 | 17.63 | 18.28 | 17.48 | 18.00 | 1,938,669 | +0.31(+1.76%) |
May 22, 2018 | 19.23 | 19.37 | 17.56 | 17.69 | 2,538,722 | -1.52(-7.93%) |
May 21, 2018 | 19.14 | 19.44 | 19.10 | 19.21 | 1,189,504 | +0.30(+1.57%) |
May 18, 2018 | 19.07 | 19.11 | 18.72 | 18.92 | 1,510,171 | -0.14(-0.74%) |
May 17, 2018 | 18.81 | 19.12 | 18.68 | 19.06 | 1,662,390 | +0.14(+0.75%) |
May 16, 2018 | 18.94 | 19.22 | 18.65 | 18.92 | 2,123,839 | +0.29(+1.56%) |
May 15, 2018 | 18.21 | 18.66 | 18.08 | 18.63 | 1,321,051 | +0.40(+2.20%) |
May 14, 2018 | 18.06 | 18.38 | 17.94 | 18.23 | 1,402,741 | +0.21(+1.15%) |
May 11, 2018 | 17.65 | 18.28 | 17.56 | 18.02 | 1,508,099 | +0.27(+1.55%) |
May 10, 2018 | 17.44 | 17.78 | 17.33 | 17.74 | 1,444,257 | +0.25(+1.40%) |
May 09, 2018 | 17.30 | 17.61 | 17.04 | 17.50 | 1,167,138 | +0.25(+1.42%) |
May 08, 2018 | 16.72 | 17.37 | 16.59 | 17.25 | 3,280,034 | +0.33(+1.93%) |
May 07, 2018 | 17.41 | 17.43 | 16.66 | 16.92 | 1,135,451 | -0.36(-2.11%) |
May 04, 2018 | 17.17 | 17.42 | 16.91 | 17.29 | 1,428,613 | +0.04(+0.22%) |
May 03, 2018 | 17.38 | 17.54 | 17.18 | 17.25 | 758,005 | -0.21(-1.19%) |
May 02, 2018 | 17.05 | 17.53 | 16.93 | 17.46 | 1,035,528 | +0.33(+1.91%) |