Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.62 | 16.62 | 16.23 | 16.32 | 21,254 | -0.27(-1.65%) |
Jul 30, 2018 | 16.79 | 16.90 | 16.42 | 16.59 | 32,923 | -0.28(-1.67%) |
Jul 27, 2018 | 17.51 | 17.51 | 16.53 | 16.87 | 23,528 | -0.63(-3.59%) |
Jul 26, 2018 | 17.21 | 17.54 | 17.21 | 17.50 | 5,419 | +0.36(+2.12%) |
Jul 25, 2018 | 17.20 | 17.30 | 17.13 | 17.14 | 10,205 | -0.19(-1.10%) |
Jul 24, 2018 | 17.76 | 17.76 | 17.24 | 17.33 | 14,516 | -0.44(-2.46%) |
Jul 23, 2018 | 17.76 | 17.89 | 17.74 | 17.76 | 13,410 | +0.02(+0.10%) |
Jul 20, 2018 | 17.64 | 17.81 | 17.53 | 17.74 | 16,948 | +0.09(+0.52%) |
Jul 19, 2018 | 17.71 | 17.72 | 17.59 | 17.65 | 21,939 | -0.03(-0.15%) |
Jul 18, 2018 | 17.61 | 17.86 | 17.61 | 17.68 | 15,837 | -0.15(-0.87%) |
Jul 17, 2018 | 17.42 | 17.86 | 17.42 | 17.84 | 24,839 | +0.37(+2.14%) |
Jul 16, 2018 | 17.55 | 17.64 | 17.39 | 17.46 | 24,915 | -0.21(-1.18%) |
Jul 13, 2018 | 17.38 | 17.84 | 17.24 | 17.67 | 23,026 | +0.01(+0.05%) |
Jul 12, 2018 | 18.02 | 17.63 | 17.66 | 18,022 | -0.35(-1.97%) | |
Jul 11, 2018 | 17.72 | 18.17 | 17.64 | 18.02 | 32,545 | +0.19(+1.07%) |
Jul 10, 2018 | 17.60 | 17.95 | 17.37 | 17.83 | 37,112 | +0.16(+0.93%) |
Jul 09, 2018 | 17.19 | 17.73 | 17.18 | 17.66 | 26,839 | +0.21(+1.20%) |
Jul 06, 2018 | 17.46 | 17.48 | 17.35 | 17.45 | 15,513 | -0.03(-0.16%) |
Jul 05, 2018 | 17.49 | 17.26 | 17.48 | 21,464 | +0.21(+1.21%) | |
Jul 03, 2018 | 17.27 | 17.27 | 17.27 | 0 | +0.14(+0.80%) | |
Jul 02, 2018 | 16.82 | 17.14 | 16.72 | 17.14 | 19,471 | +0.28(+1.67%) |
Jun 29, 2018 | 17.05 | 17.29 | 16.83 | 16.85 | 17,160 | -0.15(-0.86%) |
Jun 28, 2018 | 17.09 | 17.35 | 16.83 | 17.00 | 18,206 | -0.14(-0.80%) |
Jun 27, 2018 | 17.44 | 17.47 | 17.02 | 17.14 | 28,896 | -0.26(-1.52%) |
Jun 26, 2018 | 17.71 | 17.40 | 17.40 | 15,747 | +0.00(+0.00%) | |
Jun 25, 2018 | 17.62 | 17.72 | 17.20 | 17.40 | 23,490 | -0.40(-2.25%) |
Jun 22, 2018 | 17.36 | 17.84 | 17.00 | 17.80 | 142,609 | +0.55(+3.22%) |
Jun 21, 2018 | 17.37 | 17.52 | 17.16 | 17.24 | 35,906 | -0.09(-0.52%) |
Jun 20, 2018 | 17.46 | 17.59 | 17.22 | 17.34 | 24,655 | -0.12(-0.68%) |
Jun 19, 2018 | 17.56 | 17.72 | 17.30 | 17.45 | 23,463 | -0.16(-0.93%) |
Jun 18, 2018 | 17.53 | 17.81 | 17.26 | 17.62 | 17,047 | -0.05(-0.31%) |
Jun 15, 2018 | 18.00 | 18.00 | 17.67 | 54,453 | -0.33(-1.82%) | |
Jun 14, 2018 | 18.02 | 18.05 | 17.90 | 18.00 | 17,425 | -0.02(-0.10%) |
Jun 13, 2018 | 18.07 | 18.07 | 17.87 | 18.02 | 10,201 | -0.06(-0.35%) |
Jun 12, 2018 | 18.12 | 18.44 | 17.95 | 18.08 | 24,066 | -0.19(-1.05%) |
Jun 11, 2018 | 18.24 | 18.32 | 18.20 | 18.27 | 13,812 | +0.04(+0.20%) |
Jun 08, 2018 | 18.40 | 18.40 | 17.95 | 18.24 | 17,351 | -0.18(-0.99%) |
Jun 07, 2018 | 18.37 | 18.55 | 18.34 | 18.42 | 21,303 | +0.05(+0.30%) |
Jun 06, 2018 | 18.34 | 18.52 | 18.15 | 18.36 | 22,468 | +0.21(+1.15%) |
Jun 05, 2018 | 18.23 | 18.31 | 17.90 | 18.15 | 25,837 | -0.11(-0.60%) |
Jun 04, 2018 | 18.74 | 18.83 | 18.18 | 18.26 | 23,581 | -0.53(-2.81%) |
Jun 01, 2018 | 18.43 | 18.80 | 17.84 | 18.79 | 15,471 | +0.37(+2.02%) |
May 31, 2018 | 18.17 | 18.55 | 18.17 | 18.42 | 12,356 | -0.11(-0.59%) |
May 30, 2018 | 18.33 | 18.73 | 18.33 | 18.53 | 26,169 | +0.26(+1.44%) |
May 29, 2018 | 18.72 | 18.93 | 18.16 | 18.26 | 18,737 | -0.72(-3.79%) |
May 25, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.56(+3.06%) | |
May 24, 2018 | 18.37 | 18.45 | 18.00 | 18.42 | 35,899 | +0.14(+0.75%) |
May 23, 2018 | 18.19 | 18.54 | 18.16 | 18.28 | 16,080 | +0.15(+0.85%) |
May 22, 2018 | 18.11 | 18.32 | 18.11 | 18.13 | 17,837 | -0.15(-0.85%) |
May 21, 2018 | 18.41 | 18.42 | 18.11 | 18.28 | 23,541 | +0.13(+0.70%) |
May 18, 2018 | 18.18 | 18.19 | 17.85 | 18.15 | 15,655 | +0.18(+1.01%) |
May 17, 2018 | 17.78 | 18.55 | 17.78 | 17.97 | 40,018 | +0.25(+1.44%) |
May 16, 2018 | 17.48 | 17.90 | 17.42 | 17.72 | 18,984 | +0.31(+1.78%) |
May 15, 2018 | 17.25 | 17.71 | 16.71 | 17.41 | 17,616 | -0.16(-0.93%) |
May 14, 2018 | 17.78 | 17.87 | 17.45 | 17.57 | 13,152 | -0.16(-0.92%) |
May 11, 2018 | 17.79 | 18.08 | 17.42 | 17.74 | 25,782 | -0.17(-0.96%) |
May 10, 2018 | 17.98 | 18.08 | 17.79 | 17.91 | 12,928 | +0.05(+0.31%) |
May 09, 2018 | 18.05 | 18.05 | 17.04 | 17.85 | 10,603 | -0.05(-0.30%) |
May 08, 2018 | 17.94 | 18.18 | 16.89 | 17.91 | 26,630 | -0.26(-1.45%) |
May 07, 2018 | 18.13 | 18.25 | 17.98 | 18.17 | 29,179 | +0.19(+1.06%) |
May 04, 2018 | 17.51 | 18.11 | 17.47 | 17.98 | 21,961 | +0.37(+2.12%) |
May 03, 2018 | 17.41 | 17.65 | 17.28 | 17.61 | 14,083 | +0.00(+0.00%) |
May 02, 2018 | 16.83 | 17.64 | 16.68 | 17.61 | 18,174 | +0.36(+2.11%) |