Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.56 | 16.96 | 16.56 | 16.86 | 280,213 | +0.37(+2.24%) |
Jul 30, 2018 | 16.45 | 16.52 | 16.41 | 16.49 | 99,798 | +0.13(+0.79%) |
Jul 27, 2018 | 16.28 | 16.40 | 16.25 | 16.36 | 174,800 | +0.21(+1.30%) |
Jul 26, 2018 | 16.54 | 16.56 | 16.12 | 16.15 | 325,981 | -0.20(-1.22%) |
Jul 25, 2018 | 16.16 | 16.35 | 16.12 | 16.35 | 155,932 | +0.17(+1.05%) |
Jul 24, 2018 | 15.95 | 16.22 | 15.90 | 16.18 | 162,590 | +0.21(+1.31%) |
Jul 23, 2018 | 16.02 | 16.09 | 15.96 | 15.97 | 97,889 | -0.05(-0.31%) |
Jul 20, 2018 | 16.00 | 16.04 | 15.88 | 16.02 | 101,007 | +0.06(+0.38%) |
Jul 19, 2018 | 15.85 | 15.98 | 15.81 | 15.96 | 100,923 | +0.08(+0.50%) |
Jul 18, 2018 | 15.98 | 16.01 | 15.75 | 15.88 | 76,216 | +0.03(+0.19%) |
Jul 17, 2018 | 15.82 | 15.90 | 15.69 | 15.85 | 101,574 | +0.11(+0.70%) |
Jul 16, 2018 | 15.52 | 15.84 | 15.51 | 15.74 | 218,504 | +0.23(+1.48%) |
Jul 13, 2018 | 15.63 | 15.63 | 15.36 | 15.51 | 288,571 | -0.23(-1.46%) |
Jul 12, 2018 | 15.81 | 15.84 | 15.54 | 15.74 | 249,380 | +0.01(+0.06%) |
Jul 11, 2018 | 15.97 | 15.97 | 15.70 | 15.73 | 189,910 | -0.40(-2.48%) |
Jul 10, 2018 | 16.14 | 16.26 | 16.06 | 16.13 | 138,487 | -0.01(-0.06%) |
Jul 09, 2018 | 16.36 | 16.36 | 16.02 | 16.14 | 120,630 | -0.33(-2.00%) |
Jul 06, 2018 | 15.87 | 16.54 | 15.87 | 16.47 | 239,047 | +0.63(+3.98%) |
Jul 05, 2018 | 16.01 | 16.14 | 15.82 | 15.84 | 130,868 | -0.18(-1.12%) |
Jul 03, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.08(-0.50%) | |
Jul 02, 2018 | 16.24 | 16.28 | 16.03 | 16.10 | 64,424 | -0.14(-0.86%) |
Jun 29, 2018 | 16.32 | 16.50 | 16.20 | 16.24 | 65,478 | -0.08(-0.49%) |
Jun 28, 2018 | 16.34 | 16.43 | 16.25 | 16.32 | 31,796 | -0.06(-0.37%) |
Jun 27, 2018 | 16.50 | 16.50 | 16.35 | 16.38 | 39,521 | +0.01(+0.06%) |
Jun 26, 2018 | 16.65 | 16.65 | 16.27 | 16.37 | 44,836 | -0.12(-0.73%) |
Jun 25, 2018 | 17.04 | 17.04 | 16.43 | 16.49 | 104,895 | -0.35(-2.08%) |
Jun 22, 2018 | 16.75 | 16.86 | 16.62 | 16.84 | 78,652 | +0.24(+1.45%) |
Jun 21, 2018 | 16.76 | 16.76 | 16.57 | 16.60 | 82,041 | -0.16(-0.95%) |
Jun 20, 2018 | 16.80 | 16.85 | 16.56 | 16.76 | 88,614 | +0.01(+0.06%) |
Jun 19, 2018 | 16.69 | 17.04 | 15.98 | 16.75 | 236,233 | -0.29(-1.70%) |
Jun 18, 2018 | 17.07 | 17.09 | 16.95 | 17.04 | 34,853 | +0.04(+0.24%) |
Jun 15, 2018 | 17.36 | 17.36 | 17.00 | 81,769 | -0.36(-2.07%) | |
Jun 14, 2018 | 17.49 | 17.49 | 17.31 | 17.36 | 50,122 | -0.14(-0.80%) |
Jun 13, 2018 | 17.68 | 17.68 | 17.48 | 17.50 | 56,491 | -0.30(-1.69%) |
Jun 12, 2018 | 17.76 | 17.88 | 17.74 | 17.80 | 56,986 | +0.08(+0.45%) |
Jun 11, 2018 | 17.96 | 17.96 | 17.72 | 17.72 | 41,340 | -0.30(-1.66%) |
Jun 08, 2018 | 18.06 | 18.06 | 17.96 | 18.02 | 33,468 | -0.05(-0.28%) |
Jun 07, 2018 | 18.37 | 18.37 | 18.07 | 18.07 | 25,987 | -0.30(-1.63%) |
Jun 06, 2018 | 18.36 | 18.37 | 38,463 | -0.08(-0.43%) | ||
Jun 05, 2018 | 18.42 | 18.50 | 18.37 | 18.45 | 92,768 | +0.01(+0.05%) |
Jun 04, 2018 | 18.62 | 18.62 | 18.42 | 18.44 | 9,339 | -0.36(-1.89%) |
Jun 01, 2018 | 18.67 | 18.80 | 18.60 | 18.80 | 39,836 | +0.17(+0.89%) |
May 31, 2018 | 18.81 | 18.81 | 18.58 | 18.63 | 9,744 | +0.00(+0.00%) |
May 30, 2018 | 18.60 | 18.68 | 18.55 | 18.63 | 39,642 | -0.15(-0.80%) |
May 29, 2018 | 18.78 | 18.91 | 18.70 | 18.78 | 42,587 | -0.09(-0.49%) |
May 25, 2018 | 18.87 | 18.87 | 18.87 | 0 | +0.07(+0.39%) | |
May 24, 2018 | 18.94 | 18.96 | 18.80 | 18.80 | 67,137 | -0.06(-0.32%) |
May 23, 2018 | 18.69 | 18.86 | 18.69 | 18.86 | 52,017 | +0.20(+1.07%) |
May 22, 2018 | 18.69 | 18.73 | 18.60 | 18.66 | 33,401 | +0.08(+0.43%) |
May 21, 2018 | 18.53 | 18.59 | 18.40 | 18.58 | 76,984 | +0.43(+2.37%) |
May 18, 2018 | 18.24 | 18.24 | 18.12 | 18.15 | 35,697 | +0.01(+0.06%) |
May 17, 2018 | 18.35 | 18.35 | 18.09 | 18.14 | 38,041 | -0.11(-0.60%) |
May 16, 2018 | 18.37 | 18.37 | 18.21 | 18.25 | 24,502 | -0.15(-0.82%) |
May 15, 2018 | 18.40 | 18.47 | 18.30 | 18.40 | 35,213 | -0.02(-0.11%) |
May 14, 2018 | 18.44 | 18.55 | 18.42 | 18.42 | 49,014 | +0.11(+0.60%) |
May 11, 2018 | 18.44 | 18.44 | 18.30 | 18.31 | 33,162 | -0.28(-1.51%) |
May 10, 2018 | 18.52 | 18.72 | 18.51 | 18.59 | 42,662 | +0.11(+0.60%) |
May 09, 2018 | 18.51 | 18.54 | 18.45 | 18.48 | 11,413 | -0.06(-0.32%) |
May 08, 2018 | 18.53 | 18.57 | 18.44 | 18.54 | 32,234 | +0.10(+0.54%) |
May 07, 2018 | 18.75 | 18.75 | 18.43 | 18.44 | 38,300 | -0.36(-1.91%) |
May 04, 2018 | 18.89 | 18.89 | 18.78 | 18.80 | 14,303 | -0.18(-0.93%) |
May 03, 2018 | 18.90 | 19.01 | 18.72 | 18.98 | 30,415 | +0.10(+0.51%) |
May 02, 2018 | 18.99 | 18.99 | 18.88 | 18.88 | 15,634 | -0.12(-0.66%) |