Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.28 | 16.72 | 16.21 | 16.68 | 321,886 | +0.58(+3.63%) |
Jul 30, 2018 | 16.02 | 16.31 | 16.02 | 16.09 | 234,880 | +0.11(+0.71%) |
Jul 27, 2018 | 16.02 | 16.14 | 15.87 | 15.98 | 248,554 | -0.02(-0.12%) |
Jul 26, 2018 | 15.66 | 16.05 | 15.66 | 16.00 | 245,960 | +0.37(+2.35%) |
Jul 25, 2018 | 15.59 | 15.78 | 15.33 | 15.63 | 361,335 | -0.01(-0.06%) |
Jul 24, 2018 | 15.55 | 15.72 | 15.40 | 15.64 | 338,963 | +0.25(+1.59%) |
Jul 23, 2018 | 15.79 | 15.91 | 15.38 | 15.39 | 272,643 | -0.47(-2.97%) |
Jul 20, 2018 | 15.80 | 15.93 | 15.62 | 15.86 | 495,244 | -0.01(-0.06%) |
Jul 19, 2018 | 15.97 | 16.16 | 15.70 | 15.87 | 792,929 | -0.83(-4.97%) |
Jul 18, 2018 | 16.52 | 16.85 | 16.47 | 16.70 | 198,867 | +0.23(+1.37%) |
Jul 17, 2018 | 16.88 | 16.90 | 16.40 | 16.48 | 365,015 | -0.47(-2.78%) |
Jul 16, 2018 | 17.37 | 17.40 | 16.87 | 16.95 | 221,826 | -0.44(-2.55%) |
Jul 13, 2018 | 17.15 | 17.56 | 17.15 | 17.39 | 173,408 | +0.22(+1.26%) |
Jul 12, 2018 | 17.26 | 17.28 | 16.92 | 17.18 | 107,028 | +0.05(+0.28%) |
Jul 11, 2018 | 17.09 | 17.29 | 17.03 | 17.13 | 172,532 | -0.13(-0.76%) |
Jul 10, 2018 | 17.40 | 17.43 | 17.14 | 17.26 | 146,749 | -0.12(-0.71%) |
Jul 09, 2018 | 17.08 | 17.50 | 17.08 | 17.38 | 392,631 | +0.35(+2.05%) |
Jul 06, 2018 | 16.95 | 17.08 | 16.83 | 17.03 | 166,796 | +0.08(+0.44%) |
Jul 05, 2018 | 16.89 | 17.12 | 16.76 | 16.96 | 304,449 | +0.23(+1.35%) |
Jul 03, 2018 | 16.73 | 16.73 | 16.73 | 0 | +0.08(+0.45%) | |
Jul 02, 2018 | 16.52 | 16.66 | 16.39 | 16.66 | 177,571 | +0.06(+0.34%) |
Jun 29, 2018 | 16.62 | 16.81 | 16.55 | 16.60 | 205,512 | +0.08(+0.46%) |
Jun 28, 2018 | 16.60 | 16.68 | 16.41 | 16.52 | 173,399 | -0.07(-0.40%) |
Jun 27, 2018 | 16.90 | 17.01 | 16.56 | 16.59 | 374,927 | -0.30(-1.79%) |
Jun 26, 2018 | 16.80 | 17.06 | 16.73 | 16.89 | 281,600 | +0.12(+0.73%) |
Jun 25, 2018 | 17.14 | 17.18 | 16.72 | 16.77 | 357,672 | -0.41(-2.41%) |
Jun 22, 2018 | 17.31 | 17.50 | 17.14 | 17.18 | 337,812 | -0.06(-0.33%) |
Jun 21, 2018 | 17.64 | 17.64 | 17.20 | 17.24 | 206,503 | -0.42(-2.40%) |
Jun 20, 2018 | 17.77 | 17.77 | 17.55 | 17.67 | 196,809 | -0.02(-0.11%) |
Jun 19, 2018 | 17.41 | 17.75 | 17.31 | 17.68 | 239,378 | +0.12(+0.70%) |
Jun 18, 2018 | 17.39 | 17.61 | 17.34 | 17.56 | 244,002 | +0.05(+0.27%) |
Jun 15, 2018 | 17.60 | 17.35 | 17.51 | 354,709 | -0.08(-0.48%) | |
Jun 14, 2018 | 17.67 | 17.82 | 17.55 | 17.60 | 217,342 | +0.00(+0.00%) |
Jun 13, 2018 | 17.62 | 17.74 | 17.47 | 17.60 | 207,498 | -0.03(-0.16%) |
Jun 12, 2018 | 17.60 | 17.67 | 17.47 | 17.63 | 249,667 | +0.07(+0.37%) |
Jun 11, 2018 | 17.53 | 17.79 | 17.42 | 17.56 | 464,976 | +0.06(+0.32%) |
Jun 08, 2018 | 17.52 | 17.68 | 17.40 | 17.51 | 254,487 | -0.01(-0.05%) |
Jun 07, 2018 | 17.29 | 17.55 | 17.29 | 17.52 | 212,100 | +0.23(+1.35%) |
Jun 06, 2018 | 17.28 | 366,176 | -0.06(-0.32%) | |||
Jun 05, 2018 | 17.34 | 17.49 | 17.01 | 17.34 | 223,803 | -0.03(-0.16%) |
Jun 04, 2018 | 17.41 | 17.49 | 17.25 | 17.37 | 221,178 | +0.02(+0.11%) |
Jun 01, 2018 | 17.39 | 17.47 | 17.25 | 17.35 | 205,232 | +0.08(+0.49%) |
May 31, 2018 | 17.54 | 17.54 | 17.13 | 17.26 | 281,247 | -0.25(-1.44%) |
May 30, 2018 | 17.60 | 17.68 | 17.46 | 17.52 | 210,074 | +0.07(+0.38%) |
May 29, 2018 | 17.48 | 17.68 | 17.37 | 17.45 | 246,007 | -0.18(-1.01%) |
May 25, 2018 | 17.63 | 17.63 | 17.63 | 0 | -0.06(-0.32%) | |
May 24, 2018 | 17.72 | 17.78 | 17.49 | 17.68 | 322,425 | -0.08(-0.47%) |
May 23, 2018 | 17.74 | 17.83 | 17.59 | 17.77 | 222,080 | -0.06(-0.31%) |
May 22, 2018 | 17.98 | 18.33 | 17.70 | 17.82 | 258,914 | -0.13(-0.73%) |
May 21, 2018 | 17.91 | 18.12 | 17.87 | 17.95 | 201,554 | +0.17(+0.95%) |
May 18, 2018 | 17.68 | 18.02 | 17.68 | 17.79 | 242,851 | +0.13(+0.74%) |
May 17, 2018 | 17.37 | 17.68 | 17.34 | 17.66 | 258,302 | +0.34(+1.94%) |
May 16, 2018 | 17.30 | 17.52 | 17.30 | 17.32 | 355,753 | +0.07(+0.38%) |
May 15, 2018 | 17.20 | 17.50 | 17.07 | 17.25 | 283,077 | -0.04(-0.22%) |
May 14, 2018 | 17.47 | 17.55 | 17.28 | 17.29 | 226,538 | -0.16(-0.91%) |
May 11, 2018 | 17.40 | 17.63 | 17.35 | 17.45 | 176,922 | +0.14(+0.81%) |
May 10, 2018 | 17.51 | 17.54 | 17.26 | 17.31 | 287,987 | -0.17(-0.96%) |
May 09, 2018 | 17.41 | 17.56 | 17.10 | 17.48 | 263,670 | +0.09(+0.54%) |
May 08, 2018 | 17.09 | 17.42 | 17.09 | 17.38 | 194,714 | +0.26(+1.53%) |
May 07, 2018 | 17.08 | 17.22 | 17.06 | 17.12 | 304,125 | +0.18(+1.05%) |
May 04, 2018 | 16.21 | 17.08 | 16.15 | 16.94 | 468,538 | +0.68(+4.20%) |
May 03, 2018 | 16.39 | 16.55 | 16.12 | 16.26 | 580,497 | -0.21(-1.25%) |
May 02, 2018 | 16.35 | 16.84 | 16.29 | 16.47 | 461,086 | +0.10(+0.63%) |