Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.09 | 16.25 | 16.06 | 16.18 | 222,249 | +0.10(+0.60%) |
Jul 30, 2018 | 16.23 | 16.28 | 16.08 | 16.08 | 332,770 | -0.24(-1.45%) |
Jul 27, 2018 | 16.40 | 16.40 | 16.26 | 16.32 | 171,662 | -0.08(-0.49%) |
Jul 26, 2018 | 16.41 | 16.48 | 16.34 | 16.40 | 300,816 | -0.24(-1.42%) |
Jul 25, 2018 | 16.61 | 16.66 | 16.50 | 16.63 | 327,112 | -0.07(-0.40%) |
Jul 24, 2018 | 16.62 | 16.74 | 16.57 | 16.70 | 472,870 | +0.40(+2.44%) |
Jul 23, 2018 | 16.37 | 16.43 | 16.23 | 16.30 | 948,429 | -0.33(-1.99%) |
Jul 20, 2018 | 16.48 | 16.64 | 16.48 | 16.63 | 117,935 | +0.29(+1.76%) |
Jul 19, 2018 | 16.29 | 16.42 | 16.26 | 16.34 | 393,606 | -0.28(-1.68%) |
Jul 18, 2018 | 16.53 | 16.62 | 16.47 | 16.62 | 117,322 | -0.02(-0.13%) |
Jul 17, 2018 | 16.65 | 16.68 | 16.56 | 16.65 | 169,012 | -0.13(-0.75%) |
Jul 16, 2018 | 16.65 | 16.78 | 16.64 | 16.77 | 135,138 | +0.02(+0.13%) |
Jul 13, 2018 | 16.80 | 16.85 | 16.73 | 16.75 | 129,857 | -0.07(-0.39%) |
Jul 12, 2018 | 16.62 | 16.88 | 16.62 | 16.82 | 196,713 | +0.52(+3.21%) |
Jul 11, 2018 | 16.37 | 16.46 | 16.27 | 16.29 | 284,008 | -0.43(-2.56%) |
Jul 10, 2018 | 16.58 | 16.72 | 16.57 | 16.72 | 340,888 | +0.14(+0.84%) |
Jul 09, 2018 | 16.33 | 16.67 | 16.33 | 16.58 | 441,791 | +0.41(+2.51%) |
Jul 06, 2018 | 16.15 | 16.29 | 16.08 | 16.18 | 1,019,860 | -0.21(-1.26%) |
Jul 05, 2018 | 16.70 | 16.73 | 16.36 | 16.38 | 459,517 | -0.24(-1.46%) |
Jul 03, 2018 | 16.62 | 16.62 | 16.62 | 0 | +0.07(+0.40%) | |
Jul 02, 2018 | 16.51 | 16.58 | 16.24 | 16.56 | 265,287 | -0.45(-2.64%) |
Jun 29, 2018 | 16.85 | 17.04 | 16.85 | 17.01 | 282,781 | +0.38(+2.26%) |
Jun 28, 2018 | 16.43 | 16.68 | 16.36 | 16.63 | 644,399 | +0.01(+0.09%) |
Jun 27, 2018 | 16.58 | 16.81 | 16.51 | 16.62 | 871,417 | -0.23(-1.36%) |
Jun 26, 2018 | 16.82 | 16.94 | 16.49 | 16.85 | 1,095,964 | -0.25(-1.47%) |
Jun 25, 2018 | 17.81 | 17.81 | 17.02 | 17.10 | 602,372 | -0.86(-4.80%) |
Jun 22, 2018 | 17.92 | 18.00 | 17.85 | 17.96 | 149,482 | +0.16(+0.91%) |
Jun 21, 2018 | 18.14 | 18.14 | 17.72 | 17.80 | 279,139 | -0.49(-2.66%) |
Jun 20, 2018 | 18.14 | 18.30 | 18.09 | 18.28 | 165,885 | +0.20(+1.10%) |
Jun 19, 2018 | 18.64 | 18.64 | 17.91 | 18.08 | 385,882 | -0.96(-5.03%) |
Jun 18, 2018 | 18.84 | 19.04 | 18.69 | 19.04 | 134,983 | +0.15(+0.78%) |
Jun 15, 2018 | 19.16 | 18.74 | 18.89 | 136,070 | -0.27(-1.38%) | |
Jun 14, 2018 | 19.07 | 19.17 | 18.68 | 19.16 | 225,514 | +0.18(+0.93%) |
Jun 13, 2018 | 19.69 | 19.70 | 18.82 | 18.98 | 463,856 | -0.77(-3.92%) |
Jun 12, 2018 | 19.80 | 19.90 | 19.73 | 19.76 | 111,335 | -0.01(-0.07%) |
Jun 11, 2018 | 20.04 | 20.04 | 19.76 | 19.77 | 212,154 | -0.27(-1.32%) |
Jun 08, 2018 | 20.18 | 20.18 | 20.01 | 20.04 | 147,207 | -0.26(-1.27%) |
Jun 07, 2018 | 20.45 | 20.45 | 20.29 | 20.29 | 165,317 | -0.09(-0.43%) |
Jun 06, 2018 | 20.41 | 20.18 | 20.38 | 157,149 | +0.14(+0.69%) | |
Jun 05, 2018 | 20.12 | 20.24 | 20.09 | 20.24 | 238,761 | +0.16(+0.81%) |
Jun 04, 2018 | 20.17 | 20.25 | 20.02 | 20.08 | 195,573 | -0.07(-0.33%) |
Jun 01, 2018 | 20.24 | 20.24 | 20.10 | 20.15 | 257,687 | +0.13(+0.66%) |
May 31, 2018 | 20.04 | 20.08 | 19.94 | 20.01 | 495,715 | +0.15(+0.74%) |
May 30, 2018 | 19.88 | 19.96 | 19.65 | 19.87 | 363,489 | -0.01(-0.04%) |
May 29, 2018 | 20.12 | 20.12 | 19.79 | 19.87 | 512,412 | -0.18(-0.88%) |
May 25, 2018 | 20.05 | 20.05 | 20.05 | 0 | +0.22(+1.11%) | |
May 24, 2018 | 20.08 | 20.21 | 19.76 | 19.83 | 629,616 | -0.16(-0.81%) |
May 23, 2018 | 19.87 | 19.99 | 19.73 | 19.99 | 357,681 | +0.05(+0.26%) |
May 22, 2018 | 20.09 | 20.11 | 19.84 | 19.94 | 427,266 | +0.03(+0.15%) |
May 21, 2018 | 19.60 | 20.16 | 19.59 | 19.91 | 620,809 | +0.57(+2.93%) |
May 18, 2018 | 18.95 | 19.34 | 18.95 | 19.34 | 119,353 | +0.45(+2.38%) |
May 17, 2018 | 19.31 | 19.31 | 18.79 | 18.89 | 223,554 | -0.51(-2.62%) |
May 16, 2018 | 19.31 | 19.43 | 19.21 | 19.40 | 110,295 | +0.21(+1.11%) |
May 15, 2018 | 19.16 | 19.20 | 19.06 | 19.19 | 94,748 | -0.01(-0.08%) |
May 14, 2018 | 19.09 | 19.29 | 19.03 | 19.20 | 183,879 | +0.19(+1.01%) |
May 11, 2018 | 19.09 | 19.09 | 18.93 | 19.01 | 115,575 | -0.10(-0.54%) |
May 10, 2018 | 18.82 | 19.14 | 18.82 | 19.12 | 155,548 | +0.33(+1.77%) |
May 09, 2018 | 18.77 | 18.81 | 18.72 | 18.78 | 84,451 | +0.10(+0.55%) |
May 08, 2018 | 18.52 | 18.75 | 18.52 | 18.68 | 232,701 | +0.25(+1.36%) |
May 07, 2018 | 18.30 | 18.44 | 18.28 | 18.43 | 103,287 | +0.23(+1.25%) |
May 04, 2018 | 18.22 | 18.22 | 18.15 | 18.20 | 56,766 | -0.01(-0.04%) |
May 03, 2018 | 18.05 | 18.22 | 18.05 | 18.21 | 78,255 | +0.15(+0.86%) |
May 02, 2018 | 18.22 | 18.22 | 18.05 | 18.05 | 56,563 | -0.11(-0.61%) |