Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.04 | 16.06 | 15.98 | 16.03 | 82,291 | +0.01(+0.05%) |
Jul 30, 2018 | 16.02 | 16.08 | 16.02 | 16.02 | 46,566 | +0.05(+0.30%) |
Jul 27, 2018 | 16.01 | 16.05 | 15.95 | 15.98 | 53,206 | -0.02(-0.15%) |
Jul 26, 2018 | 16.08 | 16.09 | 16.00 | 16.00 | 42,113 | -0.06(-0.40%) |
Jul 25, 2018 | 15.99 | 16.08 | 15.95 | 16.06 | 970,096 | +0.16(+1.00%) |
Jul 24, 2018 | 15.98 | 15.86 | 15.90 | 1,442,685 | +0.06(+0.35%) | |
Jul 23, 2018 | 15.86 | 15.88 | 15.80 | 15.85 | 49,943 | -0.02(-0.10%) |
Jul 20, 2018 | 15.91 | 15.94 | 15.83 | 15.86 | 61,501 | +0.08(+0.51%) |
Jul 19, 2018 | 15.75 | 15.78 | 15.70 | 15.78 | 46,608 | -0.05(-0.30%) |
Jul 18, 2018 | 15.82 | 15.86 | 15.71 | 15.83 | 75,253 | +0.03(+0.20%) |
Jul 17, 2018 | 15.84 | 15.84 | 15.75 | 15.80 | 53,355 | -0.02(-0.10%) |
Jul 16, 2018 | 15.88 | 15.89 | 15.80 | 15.82 | 136,032 | -0.12(-0.78%) |
Jul 13, 2018 | 15.93 | 15.99 | 15.89 | 15.94 | 882,950 | -0.04(-0.27%) |
Jul 12, 2018 | 16.02 | 16.02 | 15.90 | 15.98 | 122,138 | +0.06(+0.40%) |
Jul 11, 2018 | 16.14 | 16.16 | 15.86 | 15.92 | 227,709 | -0.40(-2.46%) |
Jul 10, 2018 | 16.45 | 16.45 | 16.29 | 16.32 | 393,468 | -0.03(-0.18%) |
Jul 09, 2018 | 16.38 | 16.38 | 16.30 | 16.35 | 198,859 | +0.02(+0.15%) |
Jul 06, 2018 | 16.22 | 16.35 | 16.18 | 16.33 | 40,236 | +0.10(+0.59%) |
Jul 05, 2018 | 16.34 | 16.34 | 16.20 | 16.23 | 299,633 | -0.04(-0.23%) |
Jul 03, 2018 | 16.27 | 16.27 | 16.27 | 0 | -0.05(-0.31%) | |
Jul 02, 2018 | 16.41 | 16.41 | 16.26 | 16.32 | 185,850 | -0.21(-1.26%) |
Jun 29, 2018 | 16.46 | 16.59 | 16.46 | 16.53 | 71,011 | +0.13(+0.78%) |
Jun 28, 2018 | 16.40 | 16.47 | 16.37 | 16.40 | 51,369 | -0.02(-0.10%) |
Jun 27, 2018 | 16.48 | 16.51 | 16.41 | 16.41 | 43,219 | +0.00(+0.00%) |
Jun 26, 2018 | 16.43 | 16.30 | 16.41 | 363,905 | +0.06(+0.39%) | |
Jun 25, 2018 | 16.40 | 16.41 | 16.33 | 16.35 | 307,170 | -0.23(-1.40%) |
Jun 22, 2018 | 16.52 | 16.60 | 16.49 | 16.58 | 57,755 | +0.20(+1.21%) |
Jun 21, 2018 | 16.44 | 16.44 | 16.37 | 16.39 | 48,891 | -0.11(-0.66%) |
Jun 20, 2018 | 16.53 | 16.53 | 16.43 | 16.49 | 208,986 | -0.01(-0.05%) |
Jun 19, 2018 | 16.47 | 16.51 | 16.34 | 16.50 | 90,477 | -0.19(-1.15%) |
Jun 18, 2018 | 16.65 | 16.70 | 16.62 | 16.69 | 65,679 | +0.03(+0.19%) |
Jun 15, 2018 | 16.97 | 16.66 | 16.66 | 40,647 | -0.31(-1.84%) | |
Jun 14, 2018 | 17.06 | 17.06 | 16.95 | 16.97 | 55,643 | -0.18(-1.02%) |
Jun 13, 2018 | 17.12 | 17.15 | 17.06 | 17.15 | 58,558 | +0.00(+0.00%) |
Jun 12, 2018 | 17.03 | 17.18 | 17.01 | 17.15 | 129,620 | +0.04(+0.23%) |
Jun 11, 2018 | 17.17 | 17.17 | 17.07 | 17.11 | 76,791 | -0.06(-0.37%) |
Jun 08, 2018 | 17.18 | 17.21 | 17.12 | 17.17 | 1,215,302 | +0.09(+0.51%) |
Jun 07, 2018 | 17.06 | 17.12 | 17.05 | 17.09 | 77,872 | +0.00(+0.00%) |
Jun 06, 2018 | 17.06 | 17.09 | 16.99 | 17.09 | 161,637 | +0.08(+0.47%) |
Jun 05, 2018 | 16.98 | 17.02 | 16.93 | 17.01 | 65,908 | -0.02(-0.09%) |
Jun 04, 2018 | 17.17 | 17.17 | 16.99 | 17.02 | 224,632 | -0.23(-1.34%) |
Jun 01, 2018 | 17.25 | 17.25 | 17.17 | 17.25 | 452,131 | -0.06(-0.32%) |
May 31, 2018 | 17.34 | 17.35 | 17.25 | 17.31 | 38,322 | -0.05(-0.28%) |
May 30, 2018 | 17.25 | 17.36 | 17.19 | 17.36 | 268,148 | +0.14(+0.84%) |
May 29, 2018 | 17.07 | 17.33 | 17.07 | 17.21 | 42,043 | -0.12(-0.69%) |
May 25, 2018 | 17.33 | 17.33 | 17.33 | 0 | -0.07(-0.41%) | |
May 24, 2018 | 17.45 | 17.48 | 17.38 | 17.41 | 118,750 | +0.01(+0.05%) |
May 23, 2018 | 17.34 | 17.42 | 17.30 | 17.40 | 60,606 | +0.03(+0.18%) |
May 22, 2018 | 17.45 | 17.45 | 17.35 | 17.37 | 99,420 | +0.01(+0.05%) |
May 21, 2018 | 17.44 | 17.44 | 17.28 | 17.36 | 85,801 | +0.14(+0.79%) |
May 18, 2018 | 17.17 | 17.29 | 17.17 | 17.22 | 267,857 | +0.05(+0.28%) |
May 17, 2018 | 17.26 | 17.26 | 17.14 | 17.17 | 73,147 | +0.02(+0.14%) |
May 16, 2018 | 17.12 | 17.17 | 17.07 | 17.15 | 100,257 | +0.07(+0.42%) |
May 15, 2018 | 17.14 | 17.14 | 17.01 | 17.08 | 273,259 | -0.14(-0.79%) |
May 14, 2018 | 17.17 | 17.23 | 17.17 | 17.21 | 54,139 | +0.05(+0.28%) |
May 11, 2018 | 17.18 | 17.19 | 17.13 | 17.17 | 55,911 | -0.03(-0.19%) |
May 10, 2018 | 17.20 | 17.21 | 17.13 | 17.20 | 49,578 | +0.07(+0.42%) |
May 09, 2018 | 17.11 | 17.17 | 17.09 | 17.13 | 183,770 | +0.04(+0.23%) |
May 08, 2018 | 17.08 | 17.09 | 16.89 | 17.09 | 46,065 | +0.02(+0.09%) |
May 07, 2018 | 17.15 | 17.17 | 17.02 | 17.07 | 94,256 | -0.06(-0.33%) |
May 04, 2018 | 16.97 | 17.13 | 16.97 | 17.13 | 61,146 | +0.03(+0.19%) |
May 03, 2018 | 17.03 | 17.09 | 16.97 | 17.09 | 88,687 | +0.12(+0.72%) |
May 02, 2018 | 17.01 | 17.05 | 16.95 | 16.97 | 345,724 | -0.05(-0.30%) |