Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.90 | 18.35 | 17.83 | 17.92 | 670,633 | +0.11(+0.62%) |
Jul 30, 2018 | 17.81 | 17.96 | 17.61 | 17.81 | 602,224 | +0.02(+0.10%) |
Jul 27, 2018 | 18.03 | 18.08 | 17.66 | 17.79 | 641,162 | -0.20(-1.13%) |
Jul 26, 2018 | 17.97 | 18.23 | 17.97 | 18.00 | 345,205 | +0.06(+0.31%) |
Jul 25, 2018 | 17.95 | 18.07 | 17.87 | 17.94 | 505,903 | -0.02(-0.10%) |
Jul 24, 2018 | 18.00 | 18.07 | 17.88 | 17.96 | 477,473 | +0.02(+0.10%) |
Jul 23, 2018 | 17.83 | 17.96 | 17.81 | 17.94 | 396,050 | +0.06(+0.31%) |
Jul 20, 2018 | 18.22 | 18.24 | 17.81 | 17.89 | 359,364 | -0.35(-1.92%) |
Jul 19, 2018 | 17.88 | 18.40 | 17.81 | 18.24 | 450,826 | +0.36(+2.01%) |
Jul 18, 2018 | 17.92 | 18.01 | 17.71 | 17.88 | 334,547 | -0.06(-0.31%) |
Jul 17, 2018 | 18.35 | 18.41 | 17.92 | 17.93 | 551,919 | -0.36(-1.96%) |
Jul 16, 2018 | 18.59 | 18.64 | 18.23 | 18.29 | 563,956 | -0.30(-1.63%) |
Jul 13, 2018 | 18.73 | 18.89 | 18.57 | 18.59 | 344,389 | -0.06(-0.35%) |
Jul 12, 2018 | 18.82 | 18.82 | 18.55 | 18.66 | 281,521 | -0.13(-0.69%) |
Jul 11, 2018 | 18.83 | 19.09 | 18.78 | 18.79 | 362,181 | -0.05(-0.24%) |
Jul 10, 2018 | 18.87 | 19.05 | 18.75 | 18.83 | 335,155 | -0.04(-0.20%) |
Jul 09, 2018 | 19.10 | 19.21 | 18.78 | 18.87 | 493,138 | -0.22(-1.16%) |
Jul 06, 2018 | 19.12 | 19.29 | 19.02 | 19.09 | 284,992 | +0.05(+0.24%) |
Jul 05, 2018 | 18.90 | 19.05 | 18.79 | 19.05 | 399,917 | +0.21(+1.12%) |
Jul 03, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.47(+2.56%) | |
Jul 02, 2018 | 18.47 | 18.67 | 18.11 | 18.36 | 550,753 | -0.12(-0.65%) |
Jun 29, 2018 | 18.58 | 18.81 | 18.47 | 18.48 | 1,016,893 | -0.20(-1.07%) |
Jun 28, 2018 | 18.55 | 18.82 | 18.49 | 18.68 | 427,333 | +0.12(+0.64%) |
Jun 27, 2018 | 18.71 | 18.84 | 18.55 | 18.57 | 414,871 | -0.11(-0.59%) |
Jun 26, 2018 | 18.92 | 18.92 | 18.62 | 18.68 | 764,894 | -0.16(-0.87%) |
Jun 25, 2018 | 18.87 | 18.96 | 18.61 | 18.84 | 594,475 | -0.01(-0.05%) |
Jun 22, 2018 | 18.76 | 19.01 | 18.68 | 18.85 | 787,825 | +0.18(+0.98%) |
Jun 21, 2018 | 18.86 | 18.91 | 18.58 | 18.67 | 526,368 | -0.20(-1.06%) |
Jun 20, 2018 | 18.58 | 18.91 | 18.52 | 18.87 | 550,139 | +0.27(+1.47%) |
Jun 19, 2018 | 18.46 | 18.69 | 18.46 | 18.59 | 633,097 | +0.02(+0.10%) |
Jun 18, 2018 | 18.09 | 18.67 | 18.07 | 18.58 | 989,420 | +0.53(+2.93%) |
Jun 15, 2018 | 17.95 | 17.95 | 18.05 | 1,373,254 | +0.10(+0.56%) | |
Jun 14, 2018 | 18.14 | 18.18 | 17.89 | 17.95 | 953,035 | -0.17(-0.96%) |
Jun 13, 2018 | 18.37 | 18.42 | 18.07 | 18.12 | 1,656,762 | -0.26(-1.39%) |
Jun 12, 2018 | 18.38 | 18.42 | 18.01 | 18.37 | 809,868 | -0.04(-0.20%) |
Jun 11, 2018 | 18.39 | 18.46 | 18.30 | 18.41 | 453,492 | +0.01(+0.05%) |
Jun 08, 2018 | 18.14 | 18.43 | 18.12 | 18.40 | 689,946 | +0.24(+1.30%) |
Jun 07, 2018 | 17.95 | 18.21 | 17.89 | 18.16 | 743,515 | +0.26(+1.42%) |
Jun 06, 2018 | 17.93 | 17.91 | 526,129 | +0.19(+1.08%) | ||
Jun 05, 2018 | 18.03 | 18.16 | 17.65 | 17.72 | 595,480 | -0.26(-1.42%) |
Jun 04, 2018 | 17.97 | 18.03 | 17.80 | 17.97 | 463,332 | +0.07(+0.41%) |
Jun 01, 2018 | 18.04 | 18.18 | 17.89 | 17.90 | 699,072 | -0.12(-0.66%) |
May 31, 2018 | 17.84 | 18.03 | 17.70 | 18.02 | 1,285,798 | +0.17(+0.97%) |
May 30, 2018 | 17.26 | 17.86 | 17.19 | 17.85 | 808,802 | +0.60(+3.49%) |
May 29, 2018 | 16.92 | 17.28 | 16.78 | 17.24 | 588,313 | +0.24(+1.39%) |
May 25, 2018 | 17.01 | 17.01 | 17.01 | 0 | +0.26(+1.52%) | |
May 24, 2018 | 16.74 | 16.84 | 16.61 | 16.75 | 587,005 | -0.06(-0.38%) |
May 23, 2018 | 16.35 | 16.82 | 16.33 | 16.82 | 635,472 | +0.48(+2.96%) |
May 22, 2018 | 16.31 | 16.46 | 16.24 | 16.33 | 598,622 | +0.05(+0.28%) |
May 21, 2018 | 16.08 | 16.35 | 15.89 | 16.29 | 1,069,605 | +0.33(+2.06%) |
May 18, 2018 | 16.06 | 16.11 | 15.95 | 15.96 | 538,192 | -0.04(-0.23%) |
May 17, 2018 | 16.11 | 16.31 | 15.94 | 16.00 | 561,073 | -0.14(-0.85%) |
May 16, 2018 | 16.37 | 16.42 | 16.10 | 16.13 | 580,163 | -0.19(-1.17%) |
May 15, 2018 | 16.41 | 16.60 | 16.28 | 16.32 | 677,697 | -0.16(-0.99%) |
May 14, 2018 | 16.62 | 16.67 | 16.41 | 16.49 | 375,090 | -0.15(-0.88%) |
May 11, 2018 | 16.82 | 16.87 | 16.62 | 16.63 | 408,555 | -0.15(-0.92%) |
May 10, 2018 | 16.65 | 16.87 | 16.63 | 16.79 | 462,963 | +0.15(+0.93%) |
May 09, 2018 | 16.65 | 16.74 | 16.54 | 16.63 | 513,592 | -0.02(-0.11%) |
May 08, 2018 | 16.78 | 16.79 | 16.57 | 16.65 | 863,431 | -0.12(-0.71%) |
May 07, 2018 | 16.70 | 16.80 | 16.63 | 16.77 | 790,744 | +0.15(+0.93%) |
May 04, 2018 | 16.47 | 16.70 | 16.44 | 16.62 | 538,464 | +0.12(+0.72%) |
May 03, 2018 | 15.82 | 16.50 | 15.82 | 16.50 | 1,137,395 | +0.69(+4.38%) |
May 02, 2018 | 15.79 | 15.90 | 15.50 | 15.80 | 638,823 | -0.07(-0.46%) |