Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.38 | 17.58 | 17.00 | 17.45 | 22,415 | +0.45(+2.64%) |
Jul 30, 2018 | 17.91 | 18.27 | 16.85 | 17.00 | 13,647 | -0.78(-4.40%) |
Jul 27, 2018 | 17.09 | 18.51 | 17.09 | 17.78 | 19,700 | -0.66(-3.57%) |
Jul 26, 2018 | 17.90 | 18.61 | 17.42 | 18.44 | 23,562 | +1.70(+10.14%) |
Jul 25, 2018 | 16.37 | 16.99 | 16.37 | 16.74 | 16,825 | +0.19(+1.16%) |
Jul 24, 2018 | 16.84 | 16.85 | 16.53 | 16.55 | 7,446 | -0.22(-1.29%) |
Jul 23, 2018 | 16.48 | 16.97 | 16.14 | 16.77 | 14,165 | +0.22(+1.36%) |
Jul 20, 2018 | 17.02 | 17.22 | 16.44 | 16.54 | 39,435 | -0.37(-2.17%) |
Jul 19, 2018 | 16.59 | 17.03 | 16.59 | 16.91 | 7,117 | +0.32(+1.96%) |
Jul 18, 2018 | 16.28 | 16.81 | 16.11 | 16.58 | 41,837 | +0.02(+0.10%) |
Jul 17, 2018 | 16.86 | 16.90 | 16.28 | 16.57 | 19,690 | -0.32(-1.92%) |
Jul 16, 2018 | 16.77 | 16.90 | 16.30 | 16.89 | 5,582 | +0.02(+0.15%) |
Jul 13, 2018 | 16.66 | 16.89 | 16.52 | 16.87 | 16,853 | +0.43(+2.63%) |
Jul 12, 2018 | 16.48 | 16.57 | 15.65 | 16.43 | 17,824 | -0.11(-0.65%) |
Jul 11, 2018 | 16.91 | 16.91 | 16.53 | 16.54 | 10,647 | -0.36(-2.12%) |
Jul 10, 2018 | 17.17 | 17.20 | 16.87 | 16.90 | 22,334 | -0.27(-1.60%) |
Jul 09, 2018 | 17.22 | 17.24 | 17.02 | 17.17 | 25,442 | -0.05(-0.29%) |
Jul 06, 2018 | 17.25 | 17.54 | 16.93 | 17.22 | 17,712 | -0.03(-0.19%) |
Jul 05, 2018 | 18.06 | 18.06 | 16.98 | 17.26 | 18,090 | -0.35(-1.99%) |
Jul 03, 2018 | 17.61 | 17.61 | 17.61 | 0 | +0.31(+1.78%) | |
Jul 02, 2018 | 16.84 | 17.42 | 16.84 | 17.30 | 20,746 | +0.06(+0.34%) |
Jun 29, 2018 | 17.66 | 17.86 | 17.66 | 17.24 | 23,161 | -0.43(-2.45%) |
Jun 28, 2018 | 17.58 | 17.95 | 16.99 | 17.67 | 29,297 | +0.19(+1.10%) |
Jun 27, 2018 | 17.89 | 18.11 | 17.37 | 17.48 | 9,468 | -0.31(-1.73%) |
Jun 26, 2018 | 17.41 | 17.94 | 17.40 | 17.79 | 51,811 | -0.05(-0.28%) |
Jun 25, 2018 | 17.03 | 18.02 | 16.39 | 17.84 | 23,676 | +0.52(+3.03%) |
Jun 22, 2018 | 17.86 | 17.86 | 16.65 | 17.32 | 119,430 | -0.43(-2.44%) |
Jun 21, 2018 | 18.02 | 18.09 | 16.54 | 17.75 | 35,378 | -0.36(-1.98%) |
Jun 20, 2018 | 17.41 | 18.49 | 17.41 | 18.11 | 14,590 | -0.07(-0.37%) |
Jun 19, 2018 | 18.11 | 19.33 | 18.06 | 18.17 | 23,656 | -0.17(-0.95%) |
Jun 18, 2018 | 18.21 | 18.73 | 17.07 | 18.35 | 49,074 | +0.02(+0.09%) |
Jun 15, 2018 | 18.87 | 18.35 | 18.33 | 30,623 | -0.02(-0.11%) | |
Jun 14, 2018 | 18.30 | 18.65 | 18.05 | 18.35 | 45,038 | -0.28(-1.50%) |
Jun 13, 2018 | 18.92 | 19.01 | 18.56 | 18.63 | 24,602 | -0.27(-1.45%) |
Jun 12, 2018 | 19.14 | 19.14 | 18.72 | 18.91 | 11,598 | -0.23(-1.22%) |
Jun 11, 2018 | 19.08 | 19.32 | 18.88 | 19.14 | 12,329 | +0.19(+1.01%) |
Jun 08, 2018 | 19.40 | 19.70 | 18.95 | 18.95 | 20,412 | -0.45(-2.32%) |
Jun 07, 2018 | 19.74 | 19.80 | 19.25 | 19.40 | 5,538 | -0.27(-1.35%) |
Jun 06, 2018 | 19.22 | 19.85 | 19.22 | 19.66 | 11,121 | +0.34(+1.77%) |
Jun 05, 2018 | 19.12 | 19.75 | 19.12 | 19.32 | 8,205 | -0.22(-1.15%) |
Jun 04, 2018 | 19.91 | 19.93 | 19.42 | 19.55 | 12,153 | -0.32(-1.63%) |
Jun 01, 2018 | 19.17 | 20.31 | 19.17 | 19.87 | 13,703 | +0.18(+0.93%) |
May 31, 2018 | 19.12 | 20.10 | 19.12 | 19.69 | 16,464 | +0.57(+3.01%) |
May 30, 2018 | 19.83 | 20.91 | 19.11 | 19.11 | 15,646 | -0.80(-4.01%) |
May 29, 2018 | 20.00 | 20.00 | 19.55 | 19.91 | 6,850 | -0.21(-1.03%) |
May 25, 2018 | 20.12 | 20.12 | 20.12 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 20.01 | 20.30 | 19.13 | 20.10 | 12,610 | +0.08(+0.42%) |
May 23, 2018 | 19.35 | 20.31 | 19.35 | 20.02 | 14,969 | +0.73(+3.80%) |
May 22, 2018 | 19.44 | 19.66 | 18.85 | 19.29 | 15,562 | -0.14(-0.73%) |
May 21, 2018 | 19.29 | 19.65 | 18.79 | 19.43 | 14,060 | +0.12(+0.60%) |
May 18, 2018 | 19.03 | 19.31 | 18.95 | 19.31 | 22,796 | +0.43(+2.29%) |
May 17, 2018 | 18.71 | 18.98 | 18.53 | 18.88 | 18,770 | +0.24(+1.30%) |
May 16, 2018 | 19.35 | 19.66 | 18.44 | 18.64 | 25,412 | -0.40(-2.10%) |
May 15, 2018 | 19.19 | 19.38 | 18.96 | 19.04 | 17,163 | -0.28(-1.44%) |
May 14, 2018 | 20.14 | 20.14 | 18.70 | 19.32 | 25,925 | -0.85(-4.19%) |
May 11, 2018 | 20.25 | 20.51 | 19.61 | 20.16 | 30,797 | -0.07(-0.37%) |
May 10, 2018 | 20.66 | 20.92 | 20.03 | 20.24 | 17,388 | -0.46(-2.24%) |
May 09, 2018 | 20.99 | 21.11 | 20.54 | 20.70 | 19,912 | -0.10(-0.48%) |
May 08, 2018 | 20.89 | 21.47 | 20.76 | 20.80 | 22,841 | -0.21(-0.99%) |
May 07, 2018 | 21.12 | 21.12 | 20.26 | 21.01 | 19,521 | +0.26(+1.24%) |
May 04, 2018 | 19.96 | 21.71 | 19.89 | 20.75 | 38,054 | +0.62(+3.09%) |
May 03, 2018 | 20.46 | 20.59 | 20.03 | 20.13 | 5,888 | -0.58(-2.80%) |
May 02, 2018 | 21.96 | 21.96 | 18.46 | 20.71 | 120,961 | -1.86(-8.23%) |