Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.99 | 17.66 | 16.90 | 17.60 | 628,171 | +0.69(+4.10%) |
Jul 30, 2018 | 17.06 | 17.30 | 16.90 | 16.91 | 394,975 | -0.07(-0.42%) |
Jul 27, 2018 | 17.19 | 17.32 | 16.95 | 16.98 | 271,076 | -0.18(-1.04%) |
Jul 26, 2018 | 17.06 | 17.40 | 16.96 | 17.16 | 292,420 | +0.14(+0.84%) |
Jul 25, 2018 | 17.62 | 16.77 | 17.02 | 322,526 | -0.52(-2.99%) | |
Jul 24, 2018 | 17.75 | 17.96 | 17.47 | 17.54 | 305,500 | -0.04(-0.20%) |
Jul 23, 2018 | 17.67 | 17.75 | 17.44 | 17.58 | 361,779 | -0.10(-0.55%) |
Jul 20, 2018 | 17.99 | 18.00 | 17.65 | 17.67 | 405,572 | -0.29(-1.63%) |
Jul 19, 2018 | 17.54 | 17.98 | 17.49 | 17.97 | 453,612 | +0.36(+2.02%) |
Jul 18, 2018 | 17.12 | 17.87 | 16.94 | 17.61 | 627,254 | +0.75(+4.43%) |
Jul 17, 2018 | 16.86 | 16.97 | 16.78 | 16.87 | 363,495 | +0.03(+0.16%) |
Jul 16, 2018 | 17.30 | 17.42 | 16.79 | 16.84 | 470,296 | -0.45(-2.62%) |
Jul 13, 2018 | 16.81 | 17.49 | 16.81 | 17.29 | 338,869 | +0.38(+2.26%) |
Jul 12, 2018 | 17.23 | 17.23 | 16.81 | 16.91 | 559,005 | -0.14(-0.83%) |
Jul 11, 2018 | 17.34 | 17.48 | 17.05 | 17.05 | 419,117 | -0.48(-2.74%) |
Jul 10, 2018 | 17.51 | 17.56 | 17.27 | 17.53 | 288,498 | +0.06(+0.36%) |
Jul 09, 2018 | 17.43 | 17.67 | 17.34 | 17.47 | 304,173 | +0.17(+0.98%) |
Jul 06, 2018 | 17.19 | 17.43 | 17.04 | 17.30 | 294,455 | +0.12(+0.67%) |
Jul 05, 2018 | 16.93 | 17.19 | 16.82 | 17.19 | 345,306 | +0.40(+2.38%) |
Jul 03, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.24(+1.42%) | |
Jul 02, 2018 | 16.38 | 16.56 | 16.17 | 16.55 | 492,990 | +0.03(+0.16%) |
Jun 29, 2018 | 16.36 | 16.83 | 16.32 | 16.52 | 512,176 | +0.19(+1.19%) |
Jun 28, 2018 | 16.67 | 16.74 | 16.20 | 16.33 | 565,913 | -0.37(-2.23%) |
Jun 27, 2018 | 16.98 | 17.16 | 16.68 | 16.70 | 457,356 | -0.21(-1.26%) |
Jun 26, 2018 | 17.08 | 17.12 | 16.89 | 16.91 | 585,553 | -0.12(-0.73%) |
Jun 25, 2018 | 17.43 | 17.43 | 16.95 | 17.04 | 481,090 | -0.46(-2.63%) |
Jun 22, 2018 | 17.61 | 17.86 | 17.45 | 17.50 | 488,233 | +0.09(+0.51%) |
Jun 21, 2018 | 17.74 | 17.75 | 17.32 | 17.41 | 402,141 | -0.36(-2.04%) |
Jun 20, 2018 | 17.78 | 17.83 | 17.49 | 17.77 | 301,516 | +0.07(+0.40%) |
Jun 19, 2018 | 17.74 | 17.87 | 17.63 | 17.70 | 567,407 | -0.27(-1.53%) |
Jun 18, 2018 | 17.61 | 17.98 | 17.43 | 17.98 | 484,347 | +0.21(+1.20%) |
Jun 15, 2018 | 17.83 | 17.81 | 17.76 | 731,873 | -0.04(-0.25%) | |
Jun 14, 2018 | 17.85 | 17.90 | 17.60 | 17.81 | 381,406 | +0.01(+0.05%) |
Jun 13, 2018 | 17.94 | 17.94 | 17.71 | 17.80 | 372,736 | -0.12(-0.64%) |
Jun 12, 2018 | 18.01 | 18.23 | 17.88 | 17.91 | 606,513 | -0.11(-0.59%) |
Jun 11, 2018 | 17.64 | 18.06 | 17.64 | 18.02 | 439,923 | +0.34(+1.90%) |
Jun 08, 2018 | 17.64 | 17.78 | 17.59 | 17.68 | 345,131 | +0.04(+0.25%) |
Jun 07, 2018 | 17.81 | 17.92 | 17.63 | 17.64 | 410,553 | -0.20(-1.14%) |
Jun 06, 2018 | 17.99 | 17.69 | 17.84 | 513,648 | +0.21(+1.21%) | |
Jun 05, 2018 | 17.50 | 17.74 | 17.42 | 17.63 | 430,788 | +0.12(+0.71%) |
Jun 04, 2018 | 17.80 | 17.93 | 17.48 | 17.51 | 644,484 | -0.27(-1.54%) |
Jun 01, 2018 | 17.90 | 18.09 | 17.72 | 17.78 | 440,771 | +0.06(+0.35%) |
May 31, 2018 | 18.21 | 18.21 | 17.47 | 17.72 | 522,648 | -0.50(-2.77%) |
May 30, 2018 | 18.05 | 18.44 | 17.99 | 18.22 | 507,655 | +0.38(+2.13%) |
May 29, 2018 | 18.05 | 18.26 | 17.67 | 17.84 | 540,290 | -0.40(-2.18%) |
May 25, 2018 | 18.24 | 18.24 | 18.24 | 0 | +0.03(+0.15%) | |
May 24, 2018 | 18.13 | 18.32 | 18.05 | 18.21 | 266,390 | +0.06(+0.34%) |
May 23, 2018 | 18.48 | 18.48 | 18.05 | 18.15 | 429,948 | -0.43(-2.29%) |
May 22, 2018 | 18.84 | 18.92 | 18.57 | 18.58 | 364,898 | -0.14(-0.76%) |
May 21, 2018 | 18.40 | 18.75 | 18.30 | 18.72 | 424,967 | +0.40(+2.17%) |
May 18, 2018 | 18.21 | 18.47 | 18.20 | 18.32 | 616,121 | +0.20(+1.12%) |
May 17, 2018 | 18.16 | 18.41 | 18.09 | 18.12 | 605,667 | -0.02(-0.10%) |
May 16, 2018 | 18.05 | 18.32 | 17.97 | 18.13 | 659,080 | +0.09(+0.49%) |
May 15, 2018 | 17.79 | 18.12 | 17.75 | 18.05 | 324,114 | +0.13(+0.74%) |
May 14, 2018 | 17.92 | 18.05 | 17.78 | 17.91 | 592,109 | +0.06(+0.35%) |
May 11, 2018 | 17.95 | 18.21 | 17.81 | 17.85 | 636,534 | -0.14(-0.79%) |
May 10, 2018 | 17.91 | 18.14 | 17.89 | 17.99 | 452,395 | +0.19(+1.04%) |
May 09, 2018 | 17.72 | 17.90 | 17.59 | 17.81 | 778,687 | +0.10(+0.55%) |
May 08, 2018 | 17.86 | 18.15 | 17.67 | 17.71 | 574,729 | -0.08(-0.45%) |
May 07, 2018 | 17.51 | 17.93 | 17.51 | 17.79 | 885,953 | +0.41(+2.34%) |
May 04, 2018 | 17.13 | 17.55 | 16.85 | 17.38 | 1,011,368 | +0.10(+0.56%) |
May 03, 2018 | 17.96 | 18.07 | 16.75 | 17.28 | 1,075,326 | -0.81(-4.50%) |
May 02, 2018 | 18.60 | 19.21 | 17.42 | 18.10 | 2,659,992 | +0.37(+2.10%) |