Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.34 | 17.54 | 16.96 | 17.41 | 22,467 | +0.45(+2.64%) |
Jul 30, 2018 | 17.86 | 18.22 | 16.81 | 16.96 | 13,679 | -0.78(-4.40%) |
Jul 27, 2018 | 17.05 | 18.46 | 17.05 | 17.74 | 19,746 | -0.66(-3.57%) |
Jul 26, 2018 | 17.86 | 18.57 | 17.38 | 18.40 | 23,617 | +1.69(+10.14%) |
Jul 25, 2018 | 16.34 | 16.95 | 16.34 | 16.70 | 16,864 | +0.19(+1.16%) |
Jul 24, 2018 | 16.80 | 16.81 | 16.49 | 16.51 | 7,463 | -0.22(-1.29%) |
Jul 23, 2018 | 16.44 | 16.93 | 16.10 | 16.73 | 14,197 | +0.22(+1.36%) |
Jul 20, 2018 | 16.98 | 17.18 | 16.40 | 16.50 | 39,527 | -0.37(-2.17%) |
Jul 19, 2018 | 16.55 | 16.99 | 16.55 | 16.87 | 7,133 | +0.32(+1.96%) |
Jul 18, 2018 | 16.25 | 16.77 | 16.07 | 16.54 | 41,934 | +0.02(+0.10%) |
Jul 17, 2018 | 16.82 | 16.86 | 16.25 | 16.53 | 19,736 | -0.32(-1.92%) |
Jul 16, 2018 | 16.74 | 16.86 | 16.26 | 16.85 | 5,595 | +0.02(+0.15%) |
Jul 13, 2018 | 16.62 | 16.85 | 16.49 | 16.83 | 16,892 | +0.43(+2.63%) |
Jul 12, 2018 | 16.44 | 16.54 | 15.61 | 16.39 | 17,865 | -0.11(-0.65%) |
Jul 11, 2018 | 16.87 | 16.87 | 16.49 | 16.50 | 10,672 | -0.36(-2.12%) |
Jul 10, 2018 | 17.13 | 17.16 | 16.83 | 16.86 | 22,386 | -0.27(-1.60%) |
Jul 09, 2018 | 17.18 | 17.20 | 16.98 | 17.13 | 25,501 | -0.05(-0.29%) |
Jul 06, 2018 | 17.21 | 17.50 | 16.89 | 17.18 | 17,753 | -0.03(-0.19%) |
Jul 05, 2018 | 18.02 | 18.02 | 16.94 | 17.22 | 18,132 | -0.35(-1.99%) |
Jul 03, 2018 | 17.57 | 17.57 | 17.57 | 0 | +0.31(+1.78%) | |
Jul 02, 2018 | 16.80 | 17.38 | 16.80 | 17.26 | 20,794 | +0.06(+0.34%) |
Jun 29, 2018 | 17.62 | 17.82 | 17.62 | 17.20 | 23,214 | -0.43(-2.45%) |
Jun 28, 2018 | 17.54 | 17.91 | 16.95 | 17.63 | 29,365 | +0.19(+1.10%) |
Jun 27, 2018 | 17.85 | 18.07 | 17.33 | 17.44 | 9,490 | -0.31(-1.73%) |
Jun 26, 2018 | 17.37 | 17.90 | 17.36 | 17.75 | 51,931 | -0.05(-0.28%) |
Jun 25, 2018 | 16.99 | 17.98 | 16.35 | 17.80 | 23,731 | +0.52(+3.03%) |
Jun 22, 2018 | 17.82 | 17.82 | 16.61 | 17.28 | 119,707 | -0.43(-2.44%) |
Jun 21, 2018 | 17.98 | 18.05 | 16.50 | 17.71 | 35,459 | -0.36(-1.98%) |
Jun 20, 2018 | 17.37 | 18.45 | 17.37 | 18.06 | 14,624 | -0.07(-0.37%) |
Jun 19, 2018 | 18.07 | 19.28 | 18.01 | 18.13 | 23,711 | -0.17(-0.95%) |
Jun 18, 2018 | 18.16 | 18.68 | 17.03 | 18.31 | 49,188 | +0.02(+0.09%) |
Jun 15, 2018 | 18.83 | 18.31 | 18.29 | 30,694 | -0.02(-0.11%) | |
Jun 14, 2018 | 18.26 | 18.60 | 18.01 | 18.31 | 45,142 | -0.28(-1.50%) |
Jun 13, 2018 | 18.88 | 18.96 | 18.51 | 18.59 | 24,659 | -0.27(-1.45%) |
Jun 12, 2018 | 19.09 | 19.09 | 18.68 | 18.86 | 11,624 | -0.23(-1.22%) |
Jun 11, 2018 | 19.04 | 19.27 | 18.84 | 19.09 | 12,358 | +0.19(+1.01%) |
Jun 08, 2018 | 19.35 | 19.65 | 18.90 | 18.90 | 20,460 | -0.45(-2.32%) |
Jun 07, 2018 | 19.69 | 19.76 | 19.20 | 19.35 | 5,551 | -0.27(-1.35%) |
Jun 06, 2018 | 19.18 | 19.81 | 19.18 | 19.62 | 11,146 | +0.34(+1.77%) |
Jun 05, 2018 | 19.08 | 19.70 | 19.08 | 19.28 | 8,224 | -0.22(-1.15%) |
Jun 04, 2018 | 19.87 | 19.88 | 19.38 | 19.50 | 12,181 | -0.32(-1.63%) |
Jun 01, 2018 | 19.13 | 20.27 | 19.13 | 19.83 | 13,735 | +0.18(+0.93%) |
May 31, 2018 | 19.08 | 20.06 | 19.08 | 19.64 | 16,502 | +0.57(+3.00%) |
May 30, 2018 | 19.78 | 20.86 | 19.07 | 19.07 | 15,682 | -0.80(-4.01%) |
May 29, 2018 | 19.95 | 19.95 | 19.51 | 19.87 | 6,866 | -0.21(-1.03%) |
May 25, 2018 | 20.07 | 20.07 | 20.07 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 19.97 | 20.25 | 19.09 | 20.06 | 12,639 | +0.08(+0.42%) |
May 23, 2018 | 19.30 | 20.27 | 19.30 | 19.97 | 15,004 | +0.73(+3.80%) |
May 22, 2018 | 19.39 | 19.62 | 18.80 | 19.24 | 15,598 | -0.14(-0.73%) |
May 21, 2018 | 19.24 | 19.60 | 18.75 | 19.38 | 14,093 | +0.12(+0.60%) |
May 18, 2018 | 18.99 | 19.27 | 18.90 | 19.27 | 22,848 | +0.43(+2.29%) |
May 17, 2018 | 18.67 | 18.94 | 18.49 | 18.84 | 18,814 | +0.24(+1.29%) |
May 16, 2018 | 19.30 | 19.62 | 18.40 | 18.60 | 25,471 | -0.40(-2.10%) |
May 15, 2018 | 19.14 | 19.34 | 18.91 | 18.99 | 17,203 | -0.28(-1.44%) |
May 14, 2018 | 20.09 | 20.09 | 18.65 | 19.27 | 25,985 | -0.84(-4.19%) |
May 11, 2018 | 20.20 | 20.46 | 19.56 | 20.12 | 30,868 | -0.07(-0.37%) |
May 10, 2018 | 20.61 | 20.87 | 19.98 | 20.19 | 17,428 | -0.46(-2.24%) |
May 09, 2018 | 20.94 | 21.06 | 20.50 | 20.65 | 19,958 | -0.10(-0.48%) |
May 08, 2018 | 20.84 | 21.42 | 20.71 | 20.75 | 22,894 | -0.21(-0.99%) |
May 07, 2018 | 21.07 | 21.07 | 20.22 | 20.96 | 19,567 | +0.26(+1.24%) |
May 04, 2018 | 19.91 | 21.66 | 19.84 | 20.70 | 38,142 | +0.62(+3.09%) |
May 03, 2018 | 20.41 | 20.54 | 19.98 | 20.08 | 5,902 | -0.58(-2.80%) |
May 02, 2018 | 21.91 | 21.91 | 18.41 | 20.66 | 121,241 | -1.85(-8.23%) |