Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.35 | 18.41 | 18.08 | 18.17 | 787,514 | -0.15(-0.82%) |
Jul 30, 2018 | 18.35 | 18.44 | 18.26 | 18.32 | 783,909 | +0.09(+0.50%) |
Jul 27, 2018 | 18.35 | 18.38 | 18.20 | 18.23 | 441,613 | -0.06(-0.33%) |
Jul 26, 2018 | 18.35 | 18.53 | 18.17 | 18.29 | 539,862 | +0.18(+1.00%) |
Jul 25, 2018 | 18.26 | 18.35 | 18.05 | 18.11 | 771,919 | -0.12(-0.66%) |
Jul 24, 2018 | 18.32 | 18.47 | 18.17 | 18.23 | 477,608 | +0.03(+0.17%) |
Jul 23, 2018 | 18.11 | 18.34 | 18.02 | 18.20 | 1,136,404 | +0.21(+1.17%) |
Jul 20, 2018 | 18.02 | 18.11 | 17.90 | 17.99 | 358,160 | -0.06(-0.33%) |
Jul 19, 2018 | 17.93 | 18.09 | 17.93 | 18.05 | 324,643 | +0.06(+0.33%) |
Jul 18, 2018 | 17.72 | 18.11 | 17.72 | 17.99 | 313,720 | +0.24(+1.36%) |
Jul 17, 2018 | 17.63 | 17.85 | 17.63 | 17.75 | 277,717 | +0.12(+0.68%) |
Jul 16, 2018 | 17.42 | 17.69 | 17.39 | 17.63 | 248,934 | +0.15(+0.86%) |
Jul 13, 2018 | 17.33 | 17.63 | 17.33 | 17.48 | 241,507 | +0.12(+0.69%) |
Jul 12, 2018 | 17.48 | 17.56 | 17.27 | 17.36 | 411,928 | -0.15(-0.86%) |
Jul 11, 2018 | 17.75 | 17.78 | 17.45 | 17.51 | 365,000 | -0.30(-1.69%) |
Jul 10, 2018 | 17.81 | 17.84 | 17.68 | 17.81 | 470,059 | +0.12(+0.68%) |
Jul 09, 2018 | 17.60 | 17.72 | 17.51 | 17.69 | 263,605 | +0.18(+1.03%) |
Jul 06, 2018 | 17.39 | 17.57 | 17.24 | 17.51 | 320,069 | +0.21(+1.22%) |
Jul 05, 2018 | 17.24 | 17.48 | 17.15 | 17.30 | 350,593 | +0.15(+0.88%) |
Jul 03, 2018 | 17.15 | 17.15 | 17.15 | 0 | -0.18(-1.04%) | |
Jul 02, 2018 | 17.12 | 17.36 | 17.09 | 17.33 | 501,109 | +0.15(+0.88%) |
Jun 29, 2018 | 17.30 | 17.38 | 17.09 | 17.18 | 431,336 | -0.09(-0.52%) |
Jun 28, 2018 | 17.06 | 17.30 | 17.06 | 17.27 | 467,711 | +0.18(+1.06%) |
Jun 27, 2018 | 17.15 | 17.30 | 17.03 | 17.09 | 528,503 | -0.12(-0.70%) |
Jun 26, 2018 | 17.45 | 17.45 | 17.03 | 17.21 | 547,555 | -0.15(-0.87%) |
Jun 25, 2018 | 17.51 | 17.51 | 17.18 | 17.36 | 359,698 | -0.18(-1.03%) |
Jun 22, 2018 | 17.48 | 17.57 | 17.39 | 17.54 | 308,393 | +0.12(+0.69%) |
Jun 21, 2018 | 17.60 | 17.60 | 17.30 | 17.42 | 513,115 | -0.15(-0.86%) |
Jun 20, 2018 | 17.66 | 17.75 | 17.51 | 17.57 | 445,560 | -0.15(-0.85%) |
Jun 19, 2018 | 17.63 | 17.78 | 17.54 | 17.72 | 356,275 | -0.03(-0.17%) |
Jun 18, 2018 | 17.51 | 17.75 | 17.48 | 17.75 | 374,796 | +0.24(+1.37%) |
Jun 15, 2018 | 17.69 | 17.45 | 17.51 | 481,724 | -0.03(-0.17%) | |
Jun 14, 2018 | 17.72 | 17.81 | 17.48 | 17.54 | 412,297 | -0.09(-0.51%) |
Jun 13, 2018 | 17.63 | 17.93 | 17.24 | 17.63 | 1,120,232 | +0.03(+0.17%) |
Jun 12, 2018 | 17.75 | 17.78 | 17.51 | 17.60 | 435,174 | -0.15(-0.85%) |
Jun 11, 2018 | 17.60 | 17.80 | 17.57 | 17.75 | 389,449 | +0.15(+0.85%) |
Jun 08, 2018 | 17.39 | 17.63 | 17.27 | 17.60 | 378,512 | +0.21(+1.21%) |
Jun 07, 2018 | 17.57 | 17.66 | 17.27 | 17.39 | 765,192 | -0.18(-1.03%) |
Jun 06, 2018 | 17.60 | 17.57 | 724,588 | +0.30(+1.74%) | ||
Jun 05, 2018 | 17.36 | 17.42 | 17.12 | 17.27 | 427,760 | -0.09(-0.52%) |
Jun 04, 2018 | 17.30 | 17.39 | 17.24 | 17.36 | 400,083 | +0.18(+1.05%) |
Jun 01, 2018 | 17.15 | 17.36 | 17.12 | 17.18 | 531,581 | +0.12(+0.71%) |
May 31, 2018 | 17.12 | 17.13 | 16.88 | 17.06 | 445,196 | -0.03(-0.18%) |
May 30, 2018 | 16.91 | 17.18 | 16.88 | 17.09 | 366,446 | +0.27(+1.61%) |
May 29, 2018 | 17.00 | 17.06 | 16.72 | 16.82 | 606,130 | -0.27(-1.58%) |
May 25, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.09(+0.53%) | |
May 24, 2018 | 16.94 | 17.06 | 16.79 | 17.00 | 786,229 | +0.03(+0.18%) |
May 23, 2018 | 16.94 | 17.06 | 16.70 | 16.97 | 762,280 | -0.15(-0.88%) |
May 22, 2018 | 16.94 | 17.21 | 16.93 | 17.12 | 847,369 | +0.24(+1.43%) |
May 21, 2018 | 16.82 | 17.09 | 16.79 | 16.88 | 678,367 | +0.12(+0.72%) |
May 18, 2018 | 16.73 | 16.82 | 16.64 | 16.76 | 557,383 | +0.09(+0.54%) |
May 17, 2018 | 16.52 | 16.70 | 16.37 | 16.67 | 589,581 | +0.24(+1.47%) |
May 16, 2018 | 16.18 | 16.55 | 16.18 | 16.43 | 1,031,291 | +0.24(+1.49%) |
May 15, 2018 | 16.21 | 16.40 | 16.18 | 16.18 | 1,120,094 | -0.03(-0.19%) |
May 14, 2018 | 16.24 | 16.30 | 16.13 | 16.21 | 772,088 | +0.00(+0.00%) |
May 11, 2018 | 16.09 | 16.27 | 15.97 | 16.21 | 1,166,240 | +0.15(+0.94%) |
May 10, 2018 | 16.03 | 16.09 | 15.88 | 16.06 | 1,029,384 | +0.09(+0.57%) |
May 09, 2018 | 16.24 | 16.24 | 15.85 | 15.97 | 707,553 | -0.21(-1.30%) |
May 08, 2018 | 16.27 | 16.40 | 16.12 | 16.18 | 483,944 | -0.06(-0.37%) |
May 07, 2018 | 16.09 | 16.30 | 15.98 | 16.24 | 488,994 | +0.21(+1.31%) |
May 04, 2018 | 15.94 | 16.06 | 15.76 | 16.03 | 512,490 | +0.29(+1.83%) |
May 03, 2018 | 15.80 | 15.86 | 15.48 | 15.75 | 1,007,539 | -0.06(-0.37%) |
May 02, 2018 | 15.89 | 15.97 | 15.75 | 15.80 | 576,105 | -0.06(-0.37%) |