Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.95 | 16.99 | 16.87 | 16.93 | 388,200 | +0.27(+1.60%) |
Jul 30, 2018 | 16.63 | 16.81 | 16.62 | 16.66 | 270,530 | -0.17(-1.04%) |
Jul 27, 2018 | 16.98 | 17.01 | 16.81 | 16.83 | 289,503 | +0.06(+0.38%) |
Jul 26, 2018 | 16.95 | 17.01 | 16.71 | 16.77 | 180,690 | -0.08(-0.49%) |
Jul 25, 2018 | 17.06 | 17.17 | 16.75 | 16.85 | 268,483 | -0.10(-0.60%) |
Jul 24, 2018 | 16.77 | 16.99 | 16.70 | 16.95 | 305,607 | +0.17(+1.04%) |
Jul 23, 2018 | 17.23 | 17.25 | 16.73 | 16.78 | 781,041 | -0.64(-3.69%) |
Jul 20, 2018 | 17.79 | 17.79 | 17.39 | 17.42 | 557,373 | -0.64(-3.56%) |
Jul 19, 2018 | 17.86 | 18.16 | 17.86 | 18.06 | 276,748 | +0.32(+1.81%) |
Jul 18, 2018 | 17.97 | 17.99 | 17.70 | 17.74 | 260,813 | -0.20(-1.13%) |
Jul 17, 2018 | 18.12 | 18.14 | 17.94 | 17.95 | 172,766 | -0.12(-0.66%) |
Jul 16, 2018 | 18.08 | 18.09 | 17.82 | 18.06 | 307,590 | -0.24(-1.30%) |
Jul 13, 2018 | 18.26 | 18.38 | 18.18 | 18.30 | 393,279 | +0.12(+0.66%) |
Jul 12, 2018 | 18.06 | 18.19 | 18.06 | 18.18 | 284,791 | +0.01(+0.05%) |
Jul 11, 2018 | 18.17 | 18.23 | 18.03 | 18.17 | 254,886 | +0.18(+1.02%) |
Jul 10, 2018 | 17.93 | 18.05 | 17.91 | 17.99 | 181,819 | +0.01(+0.05%) |
Jul 09, 2018 | 18.02 | 18.08 | 17.95 | 17.98 | 365,670 | -0.35(-1.90%) |
Jul 06, 2018 | 18.32 | 18.41 | 18.21 | 18.33 | 310,209 | +0.17(+0.91%) |
Jul 05, 2018 | 18.02 | 18.24 | 18.00 | 18.17 | 300,707 | +0.18(+1.02%) |
Jul 03, 2018 | 17.98 | 17.98 | 17.98 | 0 | +0.25(+1.40%) | |
Jul 02, 2018 | 17.90 | 17.90 | 17.70 | 17.73 | 452,456 | -0.03(-0.15%) |
Jun 29, 2018 | 18.10 | 17.73 | 17.76 | 562,369 | -0.19(-1.07%) | |
Jun 28, 2018 | 17.96 | 18.00 | 17.83 | 17.95 | 254,526 | +0.02(+0.10%) |
Jun 27, 2018 | 17.77 | 17.98 | 17.71 | 17.94 | 597,008 | +0.50(+2.84%) |
Jun 26, 2018 | 17.35 | 17.47 | 17.33 | 17.44 | 390,814 | +0.06(+0.37%) |
Jun 25, 2018 | 17.31 | 17.51 | 17.31 | 17.38 | 722,946 | +0.09(+0.53%) |
Jun 22, 2018 | 17.09 | 17.30 | 17.08 | 17.28 | 280,688 | +0.03(+0.16%) |
Jun 21, 2018 | 17.20 | 17.36 | 17.15 | 17.26 | 170,882 | +0.22(+1.29%) |
Jun 20, 2018 | 17.37 | 17.37 | 17.02 | 17.04 | 718,011 | -0.44(-2.52%) |
Jun 19, 2018 | 17.50 | 17.59 | 17.37 | 17.48 | 236,345 | +0.30(+1.73%) |
Jun 18, 2018 | 17.30 | 17.30 | 17.09 | 17.18 | 283,662 | -0.02(-0.11%) |
Jun 15, 2018 | 17.54 | 17.19 | 17.20 | 354,558 | +0.03(+0.16%) | |
Jun 14, 2018 | 16.97 | 17.19 | 16.85 | 17.17 | 499,347 | +0.41(+2.45%) |
Jun 13, 2018 | 16.82 | 16.92 | 16.50 | 16.76 | 327,066 | -0.02(-0.11%) |
Jun 12, 2018 | 16.63 | 16.85 | 16.61 | 16.78 | 222,706 | -0.02(-0.11%) |
Jun 11, 2018 | 16.67 | 16.82 | 16.64 | 16.80 | 490,500 | -0.08(-0.49%) |
Jun 08, 2018 | 16.91 | 17.02 | 16.85 | 16.88 | 273,539 | -0.18(-1.07%) |
Jun 07, 2018 | 16.54 | 17.30 | 16.53 | 17.06 | 692,416 | +0.48(+2.92%) |
Jun 06, 2018 | 16.44 | 16.58 | 440,265 | -0.41(-2.42%) | ||
Jun 05, 2018 | 17.07 | 17.16 | 16.94 | 16.99 | 359,136 | +0.14(+0.81%) |
Jun 04, 2018 | 17.17 | 17.17 | 16.82 | 16.85 | 779,786 | -0.38(-2.22%) |
Jun 01, 2018 | 17.16 | 17.40 | 17.04 | 17.23 | 980,755 | -0.26(-1.51%) |
May 31, 2018 | 17.69 | 17.85 | 17.39 | 17.50 | 512,858 | -0.09(-0.52%) |
May 30, 2018 | 17.44 | 17.64 | 17.33 | 17.59 | 574,636 | -0.36(-2.03%) |
May 29, 2018 | 17.33 | 18.09 | 17.21 | 17.96 | 1,346,323 | +1.07(+6.35%) |
May 25, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.35(+2.12%) | |
May 24, 2018 | 16.50 | 16.63 | 16.47 | 16.53 | 978,608 | +0.35(+2.14%) |
May 23, 2018 | 16.09 | 16.24 | 16.07 | 16.19 | 1,344,800 | +0.35(+2.19%) |
May 22, 2018 | 15.90 | 15.93 | 15.74 | 15.84 | 321,865 | -0.07(-0.46%) |
May 21, 2018 | 15.85 | 15.96 | 15.78 | 15.91 | 741,383 | +0.03(+0.17%) |
May 18, 2018 | 15.60 | 15.92 | 15.60 | 15.88 | 825,041 | +0.40(+2.59%) |
May 17, 2018 | 15.67 | 15.75 | 15.45 | 15.48 | 620,294 | -0.26(-1.68%) |
May 16, 2018 | 15.98 | 16.03 | 15.73 | 15.75 | 654,771 | -0.16(-1.03%) |
May 15, 2018 | 16.04 | 16.06 | 15.69 | 15.91 | 1,108,399 | -0.58(-3.54%) |
May 14, 2018 | 16.56 | 16.64 | 16.48 | 16.50 | 190,257 | -0.26(-1.53%) |
May 11, 2018 | 16.79 | 16.81 | 16.58 | 16.75 | 270,929 | +0.13(+0.77%) |
May 10, 2018 | 16.45 | 16.65 | 16.39 | 16.62 | 1,175,936 | +0.37(+2.25%) |
May 09, 2018 | 16.30 | 16.41 | 16.24 | 16.26 | 292,696 | -0.26(-1.60%) |
May 08, 2018 | 16.49 | 16.67 | 16.37 | 16.52 | 264,301 | -0.07(-0.44%) |
May 07, 2018 | 16.64 | 16.68 | 16.56 | 16.60 | 225,181 | -0.08(-0.49%) |
May 04, 2018 | 16.75 | 16.76 | 16.46 | 16.68 | 280,175 | +0.09(+0.55%) |
May 03, 2018 | 16.60 | 16.79 | 16.55 | 16.59 | 241,610 | +0.23(+1.39%) |
May 02, 2018 | 16.53 | 16.60 | 16.36 | 16.36 | 330,226 | -0.06(-0.39%) |