Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.57 | 17.69 | 17.44 | 17.46 | 26,783 | -0.10(-0.57%) |
Jul 30, 2018 | 17.59 | 17.60 | 17.49 | 17.56 | 10,174 | +0.27(+1.59%) |
Jul 27, 2018 | 17.28 | 17.39 | 17.24 | 17.29 | 34,800 | -0.19(-1.07%) |
Jul 26, 2018 | 17.47 | 17.50 | 17.43 | 17.47 | 7,703 | -0.10(-0.57%) |
Jul 25, 2018 | 17.39 | 17.57 | 17.34 | 17.57 | 9,106 | +0.19(+1.10%) |
Jul 24, 2018 | 17.52 | 17.54 | 17.37 | 17.38 | 19,217 | +0.30(+1.76%) |
Jul 23, 2018 | 17.04 | 17.14 | 16.99 | 17.08 | 46,017 | +0.37(+2.23%) |
Jul 20, 2018 | 16.58 | 16.73 | 16.57 | 16.71 | 8,363 | -0.16(-0.93%) |
Jul 19, 2018 | 16.89 | 16.95 | 16.77 | 16.86 | 8,708 | +0.14(+0.84%) |
Jul 18, 2018 | 16.77 | 16.84 | 16.70 | 16.73 | 14,242 | +0.07(+0.39%) |
Jul 17, 2018 | 16.59 | 16.75 | 16.59 | 16.66 | 24,383 | -0.14(-0.83%) |
Jul 16, 2018 | 16.84 | 16.88 | 16.75 | 16.80 | 21,008 | +0.23(+1.39%) |
Jul 13, 2018 | 16.40 | 16.60 | 16.38 | 16.57 | 6,672 | +0.07(+0.42%) |
Jul 12, 2018 | 16.33 | 16.50 | 16.30 | 16.50 | 14,746 | +0.30(+1.88%) |
Jul 11, 2018 | 16.30 | 16.31 | 16.17 | 16.20 | 25,742 | -0.36(-2.20%) |
Jul 10, 2018 | 16.44 | 16.60 | 16.44 | 16.56 | 25,391 | +0.07(+0.45%) |
Jul 09, 2018 | 16.32 | 16.49 | 16.32 | 16.48 | 20,613 | +0.23(+1.41%) |
Jul 06, 2018 | 16.10 | 16.32 | 16.10 | 16.25 | 15,509 | +0.06(+0.37%) |
Jul 05, 2018 | 16.18 | 16.20 | 16.16 | 16.20 | 8,542 | +0.53(+3.35%) |
Jul 03, 2018 | 15.67 | 15.67 | 15.67 | 0 | +0.19(+1.23%) | |
Jul 02, 2018 | 15.42 | 15.56 | 15.40 | 15.48 | 43,128 | -0.36(-2.27%) |
Jun 29, 2018 | 15.83 | 16.05 | 15.81 | 15.84 | 16,070 | +0.41(+2.69%) |
Jun 28, 2018 | 15.37 | 15.45 | 15.30 | 15.43 | 17,943 | +0.00(+0.00%) |
Jun 27, 2018 | 15.79 | 15.79 | 15.38 | 15.43 | 16,302 | -0.06(-0.39%) |
Jun 26, 2018 | 15.59 | 15.60 | 15.44 | 15.48 | 40,183 | -0.21(-1.34%) |
Jun 25, 2018 | 15.74 | 15.74 | 15.59 | 15.70 | 34,214 | -0.41(-2.55%) |
Jun 22, 2018 | 16.12 | 16.18 | 15.96 | 16.11 | 24,589 | +0.19(+1.16%) |
Jun 21, 2018 | 15.97 | 15.98 | 15.86 | 15.92 | 13,912 | -0.33(-2.00%) |
Jun 20, 2018 | 16.26 | 16.28 | 16.20 | 16.25 | 41,088 | +0.02(+0.12%) |
Jun 19, 2018 | 16.23 | 16.24 | 16.13 | 16.23 | 31,815 | -0.29(-1.73%) |
Jun 18, 2018 | 16.48 | 16.56 | 16.43 | 16.51 | 34,530 | -0.28(-1.67%) |
Jun 15, 2018 | 17.16 | 16.69 | 16.79 | 7,947 | -0.37(-2.16%) | |
Jun 14, 2018 | 17.16 | 17.23 | 17.10 | 17.16 | 6,212 | -0.03(-0.17%) |
Jun 13, 2018 | 17.20 | 17.23 | 17.18 | 17.19 | 10,265 | -0.01(-0.03%) |
Jun 12, 2018 | 17.29 | 17.32 | 17.05 | 17.20 | 32,129 | -0.13(-0.77%) |
Jun 11, 2018 | 17.08 | 17.35 | 17.08 | 17.33 | 15,998 | +0.26(+1.52%) |
Jun 08, 2018 | 17.10 | 17.12 | 16.98 | 17.07 | 20,132 | -0.14(-0.84%) |
Jun 07, 2018 | 17.30 | 17.33 | 17.13 | 17.21 | 11,929 | -0.46(-2.57%) |
Jun 06, 2018 | 17.48 | 17.71 | 17.42 | 17.67 | 36,896 | +0.22(+1.26%) |
Jun 05, 2018 | 17.51 | 17.53 | 17.36 | 17.45 | 9,431 | -0.02(-0.11%) |
Jun 04, 2018 | 17.50 | 17.50 | 17.42 | 17.47 | 7,234 | -0.11(-0.63%) |
Jun 01, 2018 | 17.46 | 17.58 | 17.40 | 17.58 | 7,447 | +0.36(+2.12%) |
May 31, 2018 | 17.37 | 17.37 | 17.05 | 17.21 | 9,948 | -0.41(-2.35%) |
May 30, 2018 | 17.50 | 17.75 | 17.40 | 17.63 | 14,525 | +0.14(+0.80%) |
May 29, 2018 | 17.68 | 17.68 | 17.39 | 17.49 | 7,383 | -0.77(-4.22%) |
May 25, 2018 | 18.26 | 18.26 | 18.26 | 0 | +0.10(+0.55%) | |
May 24, 2018 | 18.16 | 18.16 | 17.97 | 18.16 | 10,069 | -0.10(-0.55%) |
May 23, 2018 | 18.17 | 18.27 | 18.11 | 18.26 | 9,516 | -0.28(-1.53%) |
May 22, 2018 | 18.63 | 18.66 | 18.54 | 18.54 | 6,140 | -0.18(-0.94%) |
May 21, 2018 | 18.67 | 18.72 | 18.60 | 18.72 | 4,248 | +0.34(+1.85%) |
May 18, 2018 | 18.36 | 18.40 | 18.34 | 18.38 | 2,884 | +0.14(+0.78%) |
May 17, 2018 | 18.19 | 18.39 | 18.19 | 18.24 | 5,980 | -0.02(-0.12%) |
May 16, 2018 | 18.27 | 18.36 | 18.15 | 18.26 | 9,910 | -0.03(-0.16%) |
May 15, 2018 | 17.98 | 18.30 | 17.97 | 18.29 | 11,799 | +0.24(+1.34%) |
May 14, 2018 | 18.14 | 18.14 | 18.05 | 18.05 | 3,702 | -0.17(-0.94%) |
May 11, 2018 | 18.14 | 18.27 | 18.14 | 18.22 | 4,836 | -0.12(-0.65%) |
May 10, 2018 | 18.33 | 18.39 | 18.27 | 18.34 | 8,705 | +0.18(+0.99%) |
May 09, 2018 | 18.06 | 18.25 | 18.06 | 18.16 | 7,940 | +0.39(+2.19%) |
May 08, 2018 | 17.61 | 17.89 | 17.61 | 17.77 | 28,488 | +0.32(+1.83%) |
May 07, 2018 | 17.29 | 17.54 | 17.29 | 17.45 | 7,605 | +0.16(+0.93%) |
May 04, 2018 | 17.06 | 17.32 | 17.06 | 17.29 | 11,585 | +0.04(+0.20%) |
May 03, 2018 | 17.15 | 17.30 | 17.07 | 17.25 | 9,407 | +0.23(+1.38%) |
May 02, 2018 | 17.15 | 17.17 | 17.00 | 17.02 | 7,858 | +0.09(+0.53%) |