Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.65 | 16.82 | 16.52 | 16.79 | 137,343 | +0.24(+1.45%) |
Jul 30, 2018 | 16.65 | 16.83 | 16.55 | 16.55 | 80,570 | -0.13(-0.78%) |
Jul 27, 2018 | 16.82 | 16.90 | 16.63 | 16.68 | 97,000 | -0.14(-0.83%) |
Jul 26, 2018 | 16.76 | 16.88 | 16.67 | 16.82 | 107,460 | +0.08(+0.48%) |
Jul 25, 2018 | 16.61 | 16.77 | 16.59 | 16.74 | 99,085 | +0.12(+0.72%) |
Jul 24, 2018 | 16.69 | 16.75 | 16.53 | 16.62 | 108,506 | -0.03(-0.18%) |
Jul 23, 2018 | 16.50 | 16.70 | 16.41 | 16.65 | 152,585 | +0.11(+0.67%) |
Jul 20, 2018 | 16.44 | 16.54 | 16.31 | 16.54 | 112,110 | +0.04(+0.24%) |
Jul 19, 2018 | 16.27 | 16.50 | 16.15 | 16.50 | 179,232 | +0.16(+0.98%) |
Jul 18, 2018 | 16.29 | 16.41 | 16.25 | 16.34 | 130,686 | +0.04(+0.25%) |
Jul 17, 2018 | 16.42 | 16.44 | 16.18 | 16.30 | 130,334 | -0.10(-0.61%) |
Jul 16, 2018 | 16.17 | 16.40 | 16.17 | 16.40 | 144,227 | +0.22(+1.36%) |
Jul 13, 2018 | 16.25 | 16.11 | 16.18 | 101,402 | -0.03(-0.19%) | |
Jul 12, 2018 | 16.19 | 16.25 | 16.04 | 16.21 | 206,801 | +0.11(+0.68%) |
Jul 11, 2018 | 16.14 | 16.25 | 16.01 | 16.10 | 224,948 | -0.12(-0.74%) |
Jul 10, 2018 | 16.32 | 16.32 | 16.10 | 16.22 | 145,842 | -0.08(-0.49%) |
Jul 09, 2018 | 16.16 | 16.35 | 16.16 | 16.30 | 270,044 | +0.15(+0.93%) |
Jul 06, 2018 | 16.23 | 16.29 | 16.09 | 16.15 | 165,307 | -0.08(-0.49%) |
Jul 05, 2018 | 16.19 | 16.34 | 16.08 | 16.23 | 360,812 | +0.11(+0.68%) |
Jul 03, 2018 | 16.12 | 16.12 | 16.12 | 0 | -0.28(-1.71%) | |
Jul 02, 2018 | 16.45 | 16.48 | 16.27 | 16.40 | 216,852 | -0.15(-0.91%) |
Jun 29, 2018 | 16.32 | 16.85 | 16.32 | 16.55 | 642,914 | +0.29(+1.78%) |
Jun 28, 2018 | 16.87 | 16.87 | 16.14 | 16.26 | 679,328 | -0.59(-3.50%) |
Jun 27, 2018 | 17.17 | 17.19 | 16.81 | 16.85 | 420,096 | -0.32(-1.86%) |
Jun 26, 2018 | 17.25 | 17.25 | 17.00 | 17.17 | 471,072 | -0.12(-0.69%) |
Jun 25, 2018 | 17.10 | 17.30 | 17.08 | 17.29 | 512,174 | +0.08(+0.46%) |
Jun 22, 2018 | 17.35 | 17.35 | 16.99 | 17.21 | 6,497,199 | -0.07(-0.41%) |
Jun 21, 2018 | 17.29 | 17.36 | 17.06 | 17.28 | 559,485 | -0.03(-0.17%) |
Jun 20, 2018 | 17.37 | 17.40 | 17.25 | 17.31 | 324,111 | -0.04(-0.23%) |
Jun 19, 2018 | 17.42 | 17.42 | 17.19 | 17.35 | 978,644 | -0.09(-0.52%) |
Jun 18, 2018 | 17.31 | 17.45 | 17.25 | 17.44 | 1,118,930 | +0.10(+0.58%) |
Jun 15, 2018 | 17.42 | 17.32 | 17.34 | 3,181,974 | -0.08(-0.46%) | |
Jun 14, 2018 | 17.37 | 17.45 | 17.29 | 17.42 | 1,142,976 | -0.01(-0.06%) |
Jun 13, 2018 | 17.34 | 17.45 | 17.19 | 17.43 | 1,303,984 | +0.12(+0.69%) |
Jun 12, 2018 | 17.36 | 17.43 | 17.12 | 17.31 | 459,542 | -0.06(-0.35%) |
Jun 11, 2018 | 17.25 | 17.45 | 17.23 | 17.37 | 618,459 | +0.11(+0.64%) |
Jun 08, 2018 | 17.15 | 17.32 | 17.14 | 17.26 | 320,294 | +0.11(+0.64%) |
Jun 07, 2018 | 17.25 | 17.33 | 17.09 | 17.15 | 336,510 | -0.07(-0.41%) |
Jun 06, 2018 | 17.10 | 17.30 | 17.06 | 17.22 | 307,383 | +0.15(+0.88%) |
Jun 05, 2018 | 17.23 | 17.33 | 17.04 | 17.07 | 324,396 | -0.17(-0.99%) |
Jun 04, 2018 | 17.03 | 17.37 | 17.03 | 17.24 | 574,112 | +0.17(+1.00%) |
Jun 01, 2018 | 17.03 | 17.10 | 16.92 | 17.07 | 256,120 | +0.09(+0.53%) |
May 31, 2018 | 16.95 | 17.15 | 16.67 | 16.98 | 420,601 | +0.10(+0.59%) |
May 30, 2018 | 16.63 | 16.94 | 16.48 | 16.88 | 288,547 | +0.29(+1.75%) |
May 29, 2018 | 16.78 | 16.78 | 16.30 | 16.59 | 379,433 | -0.19(-1.13%) |
May 25, 2018 | 16.78 | 16.78 | 16.78 | 0 | -0.33(-1.93%) | |
May 24, 2018 | 17.55 | 17.60 | 17.04 | 17.11 | 437,542 | -0.43(-2.45%) |
May 23, 2018 | 17.54 | 17.66 | 17.43 | 17.54 | 215,434 | -0.06(-0.34%) |
May 22, 2018 | 17.50 | 17.73 | 17.42 | 17.60 | 296,251 | +0.10(+0.57%) |
May 21, 2018 | 17.24 | 17.50 | 17.17 | 17.50 | 261,505 | +0.26(+1.51%) |
May 18, 2018 | 17.00 | 17.25 | 16.95 | 17.24 | 435,660 | +0.12(+0.70%) |
May 17, 2018 | 16.95 | 17.25 | 16.91 | 17.12 | 491,107 | +0.18(+1.06%) |
May 16, 2018 | 16.70 | 17.00 | 16.70 | 16.94 | 524,081 | +0.31(+1.86%) |
May 15, 2018 | 16.19 | 16.65 | 16.06 | 16.63 | 431,566 | +0.44(+2.72%) |
May 14, 2018 | 16.00 | 16.19 | 16.00 | 16.19 | 271,809 | +0.21(+1.31%) |
May 11, 2018 | 15.63 | 16.00 | 15.59 | 15.98 | 648,426 | +0.29(+1.85%) |
May 10, 2018 | 15.66 | 15.69 | 15.57 | 15.69 | 376,975 | +0.04(+0.26%) |
May 09, 2018 | 15.63 | 15.68 | 15.55 | 15.65 | 227,918 | +0.03(+0.19%) |
May 08, 2018 | 15.50 | 15.65 | 15.48 | 15.62 | 375,541 | +0.04(+0.26%) |
May 07, 2018 | 15.50 | 15.72 | 15.50 | 15.58 | 646,948 | +0.08(+0.52%) |
May 04, 2018 | 15.46 | 15.53 | 15.35 | 15.50 | 541,308 | -0.05(-0.32%) |
May 03, 2018 | 15.55 | 15.56 | 15.43 | 15.55 | 684,216 | +0.00(+0.00%) |
May 02, 2018 | 15.55 | 15.61 | 15.50 | 15.55 | 568,368 | +0.02(+0.13%) |