Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.27 | 18.28 | 17.81 | 17.91 | 2,673,547 | -0.30(-1.62%) |
Jul 30, 2018 | 18.28 | 18.46 | 18.14 | 18.20 | 2,594,708 | -0.08(-0.44%) |
Jul 27, 2018 | 17.30 | 18.51 | 17.06 | 18.28 | 4,225,142 | +1.25(+7.33%) |
Jul 26, 2018 | 16.90 | 17.07 | 16.87 | 17.04 | 1,078,415 | +0.17(+1.01%) |
Jul 25, 2018 | 17.04 | 17.07 | 16.57 | 16.87 | 1,962,187 | -0.16(-0.95%) |
Jul 24, 2018 | 16.84 | 17.14 | 16.81 | 17.03 | 2,483,643 | +0.19(+1.14%) |
Jul 23, 2018 | 16.75 | 16.91 | 16.70 | 16.84 | 1,584,245 | +0.03(+0.18%) |
Jul 20, 2018 | 16.87 | 16.88 | 16.72 | 16.81 | 1,760,720 | -0.11(-0.65%) |
Jul 19, 2018 | 16.81 | 16.95 | 16.73 | 16.92 | 2,490,520 | +0.13(+0.75%) |
Jul 18, 2018 | 16.62 | 16.79 | 16.58 | 16.79 | 2,064,159 | +0.15(+0.89%) |
Jul 17, 2018 | 16.73 | 16.76 | 16.59 | 16.65 | 994,072 | -0.11(-0.66%) |
Jul 16, 2018 | 16.69 | 16.85 | 16.69 | 16.76 | 1,493,709 | +0.07(+0.40%) |
Jul 13, 2018 | 16.72 | 16.76 | 16.58 | 16.69 | 1,434,041 | -0.03(-0.18%) |
Jul 12, 2018 | 16.99 | 16.99 | 16.64 | 16.72 | 2,122,490 | -0.21(-1.26%) |
Jul 11, 2018 | 17.00 | 17.00 | 16.86 | 16.93 | 1,405,962 | -0.14(-0.82%) |
Jul 10, 2018 | 17.11 | 17.19 | 17.07 | 17.07 | 1,373,252 | -0.07(-0.43%) |
Jul 09, 2018 | 16.91 | 17.20 | 16.83 | 17.15 | 1,793,683 | +0.33(+1.98%) |
Jul 06, 2018 | 16.74 | 16.87 | 16.68 | 16.82 | 2,126,093 | +0.11(+0.66%) |
Jul 05, 2018 | 16.77 | 16.77 | 16.64 | 16.70 | 2,010,889 | +0.05(+0.31%) |
Jul 03, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.04(+0.22%) | |
Jul 02, 2018 | 16.66 | 16.83 | 16.50 | 16.62 | 2,560,531 | -0.18(-1.06%) |
Jun 29, 2018 | 16.97 | 17.18 | 16.79 | 16.79 | 3,436,541 | -0.08(-0.48%) |
Jun 28, 2018 | 16.78 | 17.02 | 16.72 | 16.87 | 2,684,091 | +0.10(+0.57%) |
Jun 27, 2018 | 17.07 | 17.16 | 16.78 | 16.78 | 3,269,978 | -0.38(-2.24%) |
Jun 26, 2018 | 17.15 | 17.32 | 16.96 | 17.16 | 3,677,698 | +0.09(+0.52%) |
Jun 25, 2018 | 17.17 | 17.24 | 16.84 | 17.07 | 3,468,087 | -0.16(-0.90%) |
Jun 22, 2018 | 17.11 | 17.44 | 17.11 | 17.23 | 4,896,528 | +0.27(+1.57%) |
Jun 21, 2018 | 16.93 | 17.01 | 16.63 | 16.96 | 2,507,929 | -0.02(-0.13%) |
Jun 20, 2018 | 16.76 | 17.16 | 16.70 | 16.99 | 3,220,930 | +0.44(+2.68%) |
Jun 19, 2018 | 16.29 | 16.62 | 16.27 | 16.54 | 2,357,455 | +0.14(+0.86%) |
Jun 18, 2018 | 16.36 | 16.56 | 16.26 | 16.40 | 2,106,379 | -0.01(-0.05%) |
Jun 15, 2018 | 16.62 | 16.35 | 16.41 | 5,683,845 | -0.14(-0.85%) | |
Jun 14, 2018 | 16.63 | 16.64 | 16.46 | 16.55 | 2,238,161 | -0.04(-0.22%) |
Jun 13, 2018 | 16.99 | 17.00 | 16.55 | 16.59 | 2,564,296 | -0.41(-2.42%) |
Jun 12, 2018 | 17.08 | 17.13 | 16.86 | 17.00 | 2,227,303 | +0.01(+0.09%) |
Jun 11, 2018 | 16.99 | 17.10 | 16.92 | 16.98 | 1,980,233 | +0.02(+0.13%) |
Jun 08, 2018 | 16.91 | 16.99 | 16.76 | 16.96 | 2,354,186 | +0.05(+0.30%) |
Jun 07, 2018 | 16.86 | 17.06 | 16.75 | 16.91 | 2,784,984 | +0.15(+0.88%) |
Jun 06, 2018 | 16.81 | 16.76 | 3,769,966 | +0.62(+3.87%) | ||
Jun 05, 2018 | 16.12 | 16.17 | 15.90 | 16.14 | 1,900,808 | +0.01(+0.05%) |
Jun 04, 2018 | 16.30 | 16.35 | 16.08 | 16.13 | 2,083,550 | -0.10(-0.63%) |
Jun 01, 2018 | 16.29 | 16.29 | 16.16 | 16.23 | 2,163,442 | +0.15(+0.91%) |
May 31, 2018 | 16.34 | 16.46 | 16.07 | 16.09 | 4,463,696 | -0.24(-1.49%) |
May 30, 2018 | 16.48 | 16.52 | 16.32 | 16.33 | 2,366,597 | +0.01(+0.09%) |
May 29, 2018 | 16.85 | 16.88 | 16.21 | 16.31 | 2,985,046 | -0.77(-4.52%) |
May 25, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.12(+0.69%) |