Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.78 | 17.63 | 16.78 | 17.56 | 63,343 | +0.90(+5.40%) |
Jul 30, 2018 | 16.72 | 17.04 | 16.60 | 16.66 | 48,975 | -0.14(-0.83%) |
Jul 27, 2018 | 17.10 | 17.14 | 16.54 | 16.80 | 52,500 | -0.33(-1.93%) |
Jul 26, 2018 | 17.18 | 17.85 | 16.97 | 17.13 | 32,212 | -0.01(-0.06%) |
Jul 25, 2018 | 17.45 | 17.71 | 16.28 | 17.14 | 164,288 | -0.63(-3.55%) |
Jul 24, 2018 | 18.07 | 18.22 | 17.61 | 17.77 | 39,824 | -0.12(-0.67%) |
Jul 23, 2018 | 17.69 | 17.92 | 17.12 | 17.89 | 27,022 | +0.16(+0.90%) |
Jul 20, 2018 | 17.94 | 18.07 | 17.34 | 17.73 | 69,395 | -0.53(-2.90%) |
Jul 19, 2018 | 17.60 | 18.41 | 17.60 | 18.26 | 51,149 | +0.59(+3.34%) |
Jul 18, 2018 | 17.74 | 17.88 | 17.36 | 17.67 | 39,307 | -0.08(-0.45%) |
Jul 17, 2018 | 17.42 | 17.84 | 17.41 | 17.75 | 42,965 | +0.34(+1.95%) |
Jul 16, 2018 | 17.71 | 17.72 | 17.01 | 17.41 | 59,127 | -0.30(-1.69%) |
Jul 13, 2018 | 17.99 | 17.41 | 17.71 | 44,785 | +0.00(+0.00%) | |
Jul 12, 2018 | 17.65 | 18.15 | 17.40 | 17.71 | 38,125 | +0.19(+1.08%) |
Jul 11, 2018 | 18.01 | 18.15 | 17.50 | 17.52 | 206,235 | -0.58(-3.20%) |
Jul 10, 2018 | 18.46 | 18.46 | 17.73 | 18.10 | 92,249 | -0.36(-1.95%) |
Jul 09, 2018 | 18.07 | 18.89 | 17.75 | 18.46 | 163,268 | +0.43(+2.38%) |
Jul 06, 2018 | 18.07 | 18.25 | 17.74 | 18.03 | 67,396 | -0.06(-0.33%) |
Jul 05, 2018 | 18.60 | 18.62 | 17.74 | 18.09 | 37,674 | -0.30(-1.63%) |
Jul 03, 2018 | 18.39 | 18.39 | 18.39 | 0 | -0.15(-0.81%) | |
Jul 02, 2018 | 18.60 | 18.98 | 18.01 | 18.54 | 43,175 | -0.13(-0.70%) |
Jun 29, 2018 | 19.12 | 20.05 | 18.61 | 18.67 | 153,534 | -0.26(-1.37%) |
Jun 28, 2018 | 19.37 | 19.89 | 18.75 | 18.93 | 72,241 | -0.44(-2.27%) |
Jun 27, 2018 | 19.78 | 19.92 | 19.09 | 19.37 | 195,448 | -0.51(-2.57%) |
Jun 26, 2018 | 20.27 | 20.41 | 18.99 | 19.88 | 127,564 | -0.27(-1.34%) |
Jun 25, 2018 | 20.37 | 21.09 | 20.00 | 20.15 | 115,549 | -0.23(-1.13%) |
Jun 22, 2018 | 20.54 | 20.80 | 20.14 | 20.38 | 154,867 | -0.24(-1.16%) |
Jun 21, 2018 | 21.34 | 21.53 | 20.50 | 20.62 | 86,642 | -0.84(-3.91%) |
Jun 20, 2018 | 20.70 | 22.32 | 20.16 | 21.46 | 141,298 | +0.76(+3.67%) |
Jun 19, 2018 | 20.43 | 20.75 | 20.02 | 20.70 | 187,825 | -0.08(-0.38%) |
Jun 18, 2018 | 19.82 | 21.24 | 19.05 | 20.78 | 117,693 | +0.76(+3.80%) |
Jun 15, 2018 | 20.33 | 19.49 | 20.02 | 320,975 | +0.53(+2.72%) | |
Jun 14, 2018 | 19.17 | 19.52 | 18.81 | 19.49 | 70,849 | +0.34(+1.78%) |
Jun 13, 2018 | 19.21 | 19.24 | 18.86 | 19.15 | 58,655 | +0.00(+0.00%) |
Jun 12, 2018 | 19.20 | 19.84 | 18.76 | 19.15 | 117,115 | +0.03(+0.16%) |
Jun 11, 2018 | 18.99 | 19.37 | 18.42 | 19.12 | 87,785 | +0.16(+0.84%) |
Jun 08, 2018 | 17.99 | 19.17 | 17.50 | 18.96 | 94,623 | +1.02(+5.69%) |
Jun 07, 2018 | 18.35 | 18.35 | 17.74 | 17.94 | 85,654 | -0.32(-1.75%) |
Jun 06, 2018 | 18.75 | 18.26 | 43,843 | +0.41(+2.30%) | ||
Jun 05, 2018 | 18.00 | 18.20 | 17.44 | 17.85 | 74,480 | -0.15(-0.83%) |
Jun 04, 2018 | 18.83 | 18.96 | 17.92 | 18.00 | 121,997 | -0.87(-4.61%) |
Jun 01, 2018 | 18.88 | 19.30 | 18.22 | 18.87 | 141,635 | +0.00(+0.00%) |
May 31, 2018 | 18.64 | 19.18 | 18.40 | 18.87 | 92,527 | +0.12(+0.64%) |
May 30, 2018 | 17.15 | 19.24 | 17.15 | 18.75 | 232,905 | +1.62(+9.46%) |
May 29, 2018 | 17.07 | 17.41 | 16.26 | 17.13 | 236,814 | +0.04(+0.23%) |
May 25, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.12(+0.71%) | |
May 24, 2018 | 17.04 | 17.06 | 16.54 | 16.97 | 112,360 | -0.13(-0.76%) |
May 23, 2018 | 17.00 | 17.45 | 16.66 | 17.10 | 137,181 | +0.09(+0.53%) |
May 22, 2018 | 16.81 | 17.76 | 16.33 | 17.01 | 163,112 | +0.37(+2.22%) |
May 21, 2018 | 16.76 | 17.66 | 16.28 | 16.64 | 191,628 | +0.14(+0.85%) |
May 18, 2018 | 15.11 | 16.99 | 15.02 | 16.50 | 1,180,817 | +1.28(+8.41%) |
May 17, 2018 | 15.75 | 15.95 | 15.00 | 15.22 | 210,284 | -0.55(-3.49%) |
May 16, 2018 | 16.00 | 16.34 | 15.47 | 15.77 | 133,552 | -1.00(-5.96%) |
May 15, 2018 | 16.99 | 17.20 | 16.51 | 16.77 | 33,021 | -0.32(-1.87%) |
May 14, 2018 | 16.49 | 17.40 | 16.49 | 17.09 | 64,347 | +0.69(+4.21%) |
May 11, 2018 | 17.13 | 17.32 | 16.25 | 16.40 | 37,884 | -0.69(-4.04%) |
May 10, 2018 | 16.01 | 17.39 | 15.90 | 17.09 | 80,436 | +1.00(+6.22%) |
May 09, 2018 | 15.60 | 16.28 | 15.60 | 16.09 | 68,689 | +0.53(+3.41%) |
May 08, 2018 | 16.14 | 16.53 | 15.12 | 15.56 | 59,869 | -0.53(-3.29%) |
May 07, 2018 | 15.72 | 16.47 | 15.65 | 16.09 | 31,135 | +0.43(+2.75%) |
May 04, 2018 | 15.78 | 16.24 | 15.53 | 15.66 | 30,249 | -0.12(-0.76%) |
May 03, 2018 | 16.23 | 16.71 | 15.59 | 15.78 | 57,164 | -0.50(-3.07%) |
May 02, 2018 | 16.38 | 16.70 | 16.03 | 16.28 | 37,017 | -0.09(-0.55%) |