Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.91 | 17.07 | 16.81 | 16.96 | 79,040 | +0.16(+0.95%) |
Jul 30, 2018 | 16.72 | 16.89 | 16.72 | 16.80 | 57,639 | +0.23(+1.39%) |
Jul 27, 2018 | 16.52 | 16.64 | 16.52 | 16.57 | 34,800 | +0.04(+0.24%) |
Jul 26, 2018 | 16.68 | 16.73 | 16.51 | 16.53 | 183,049 | +0.00(+0.00%) |
Jul 25, 2018 | 16.33 | 16.53 | 16.33 | 16.53 | 86,570 | +0.29(+1.79%) |
Jul 24, 2018 | 16.26 | 16.37 | 16.20 | 16.24 | 49,504 | -0.17(-1.04%) |
Jul 23, 2018 | 16.39 | 16.47 | 16.33 | 16.41 | 41,118 | +0.09(+0.55%) |
Jul 20, 2018 | 16.24 | 16.33 | 16.13 | 16.32 | 81,774 | +0.12(+0.74%) |
Jul 19, 2018 | 16.07 | 16.22 | 16.02 | 16.20 | 82,118 | +0.15(+0.93%) |
Jul 18, 2018 | 16.12 | 16.12 | 15.99 | 16.05 | 41,915 | +0.01(+0.06%) |
Jul 17, 2018 | 15.99 | 16.10 | 15.94 | 16.04 | 97,151 | +0.19(+1.19%) |
Jul 16, 2018 | 15.78 | 15.96 | 15.78 | 15.85 | 23,838 | +0.08(+0.51%) |
Jul 13, 2018 | 15.85 | 15.89 | 15.70 | 15.77 | 56,520 | -0.17(-1.07%) |
Jul 12, 2018 | 15.80 | 16.13 | 15.66 | 15.94 | 124,055 | +0.18(+1.14%) |
Jul 11, 2018 | 15.92 | 15.97 | 15.73 | 15.76 | 117,341 | -0.28(-1.71%) |
Jul 10, 2018 | 16.20 | 16.20 | 15.88 | 16.04 | 214,906 | -0.25(-1.56%) |
Jul 09, 2018 | 16.37 | 16.37 | 16.14 | 16.29 | 59,716 | -0.22(-1.33%) |
Jul 06, 2018 | 16.19 | 16.55 | 16.19 | 16.51 | 82,554 | +0.37(+2.26%) |
Jul 05, 2018 | 16.21 | 16.38 | 16.14 | 16.14 | 44,367 | -0.05(-0.28%) |
Jul 03, 2018 | 16.19 | 16.19 | 16.19 | 0 | +0.18(+1.12%) | |
Jul 02, 2018 | 16.38 | 16.38 | 15.96 | 16.01 | 122,240 | -0.43(-2.62%) |
Jun 29, 2018 | 16.63 | 16.44 | 86,343 | +0.23(+1.42%) | ||
Jun 28, 2018 | 16.48 | 16.48 | 16.20 | 16.21 | 42,048 | -0.29(-1.76%) |
Jun 27, 2018 | 16.59 | 16.70 | 16.47 | 16.50 | 80,077 | -0.02(-0.12%) |
Jun 26, 2018 | 16.57 | 16.61 | 16.35 | 16.52 | 60,980 | +0.11(+0.67%) |
Jun 25, 2018 | 16.58 | 16.68 | 16.40 | 16.41 | 101,426 | -0.30(-1.80%) |
Jun 22, 2018 | 16.72 | 16.80 | 16.63 | 16.71 | 33,104 | -0.04(-0.24%) |
Jun 21, 2018 | 16.66 | 16.81 | 16.63 | 16.75 | 80,901 | +0.12(+0.72%) |
Jun 20, 2018 | 16.66 | 16.73 | 16.38 | 16.63 | 101,045 | +0.03(+0.18%) |
Jun 19, 2018 | 16.73 | 16.01 | 16.60 | 399,439 | -0.05(-0.30%) | |
Jun 18, 2018 | 16.77 | 16.79 | 16.62 | 16.65 | 103,636 | -0.22(-1.30%) |
Jun 15, 2018 | 16.95 | 16.95 | 16.87 | 155,200 | -0.08(-0.47%) | |
Jun 14, 2018 | 17.21 | 17.23 | 16.92 | 16.95 | 203,383 | -0.45(-2.59%) |
Jun 13, 2018 | 17.39 | 17.50 | 17.31 | 17.40 | 319,708 | -0.06(-0.34%) |
Jun 12, 2018 | 17.18 | 17.55 | 17.17 | 17.46 | 316,883 | +0.39(+2.28%) |
Jun 11, 2018 | 17.41 | 17.44 | 17.06 | 17.07 | 206,161 | -0.42(-2.40%) |
Jun 08, 2018 | 17.42 | 17.53 | 17.39 | 17.49 | 78,327 | +0.01(+0.06%) |
Jun 07, 2018 | 17.64 | 17.64 | 17.37 | 17.48 | 96,037 | -0.05(-0.29%) |
Jun 06, 2018 | 17.51 | 17.53 | 73,986 | -0.14(-0.79%) | ||
Jun 05, 2018 | 17.65 | 17.70 | 17.58 | 17.67 | 138,634 | +0.12(+0.68%) |
Jun 04, 2018 | 17.82 | 17.82 | 17.55 | 17.55 | 288,438 | -0.39(-2.17%) |
Jun 01, 2018 | 18.11 | 18.12 | 17.92 | 17.94 | 91,313 | -0.09(-0.50%) |
May 31, 2018 | 18.12 | 18.19 | 18.00 | 18.03 | 74,725 | +0.05(+0.28%) |
May 30, 2018 | 18.09 | 18.09 | 17.88 | 17.98 | 261,475 | -0.22(-1.21%) |
May 29, 2018 | 18.41 | 18.42 | 18.10 | 18.20 | 68,238 | -0.25(-1.36%) |
May 25, 2018 | 18.45 | 18.45 | 18.45 | 0 | +0.11(+0.60%) | |
May 24, 2018 | 18.54 | 18.60 | 18.31 | 18.34 | 164,547 | -0.13(-0.70%) |
May 23, 2018 | 18.33 | 18.50 | 18.33 | 18.47 | 90,306 | +0.11(+0.60%) |
May 22, 2018 | 18.36 | 18.42 | 18.33 | 18.36 | 82,474 | +0.08(+0.44%) |
May 21, 2018 | 18.35 | 18.35 | 18.21 | 18.28 | 133,703 | +0.07(+0.38%) |
May 18, 2018 | 18.13 | 18.27 | 18.08 | 18.21 | 113,928 | +0.22(+1.22%) |
May 17, 2018 | 18.23 | 18.23 | 17.96 | 17.99 | 73,229 | -0.12(-0.66%) |
May 16, 2018 | 18.24 | 18.30 | 18.10 | 18.11 | 90,632 | -0.12(-0.66%) |
May 15, 2018 | 18.14 | 18.24 | 18.05 | 18.23 | 52,782 | +0.16(+0.91%) |
May 14, 2018 | 18.04 | 18.11 | 17.97 | 18.07 | 52,607 | +0.01(+0.03%) |
May 11, 2018 | 18.12 | 18.15 | 18.03 | 18.06 | 90,342 | -0.12(-0.66%) |
May 10, 2018 | 18.28 | 18.42 | 18.16 | 18.18 | 160,400 | -0.10(-0.55%) |
May 09, 2018 | 18.29 | 18.35 | 18.25 | 18.28 | 37,229 | -0.04(-0.22%) |
May 08, 2018 | 18.24 | 18.32 | 18.20 | 18.32 | 79,424 | +0.17(+0.94%) |
May 07, 2018 | 18.29 | 18.30 | 18.15 | 18.15 | 84,600 | -0.27(-1.46%) |
May 04, 2018 | 18.44 | 18.48 | 18.38 | 18.42 | 64,534 | -0.06(-0.33%) |
May 03, 2018 | 18.38 | 18.50 | 18.34 | 18.48 | 118,567 | +0.10(+0.54%) |
May 02, 2018 | 18.40 | 18.40 | 18.32 | 18.38 | 36,486 | +0.00(+0.00%) |