Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.70 | 15.86 | 15.67 | 15.83 | 190,889 | +0.09(+0.60%) |
Jul 30, 2018 | 15.81 | 15.85 | 15.59 | 15.73 | 2,859,849 | -0.18(-1.12%) |
Jul 27, 2018 | 15.95 | 16.15 | 15.85 | 15.91 | 83,814 | -0.03(-0.18%) |
Jul 26, 2018 | 15.92 | 16.19 | 15.88 | 15.94 | 152,290 | -0.41(-2.52%) |
Jul 25, 2018 | 16.02 | 16.36 | 16.02 | 16.35 | 57,690 | +0.32(+1.99%) |
Jul 24, 2018 | 16.03 | 16.31 | 16.01 | 16.03 | 155,521 | +0.21(+1.30%) |
Jul 23, 2018 | 15.81 | 15.86 | 15.58 | 15.83 | 181,697 | -0.18(-1.11%) |
Jul 20, 2018 | 15.97 | 16.07 | 15.97 | 16.01 | 95,334 | +0.04(+0.23%) |
Jul 19, 2018 | 16.00 | 16.08 | 15.96 | 15.97 | 122,191 | -0.41(-2.52%) |
Jul 18, 2018 | 16.29 | 16.39 | 16.25 | 16.38 | 42,135 | +0.09(+0.58%) |
Jul 17, 2018 | 16.06 | 16.33 | 16.06 | 16.29 | 36,683 | -0.05(-0.29%) |
Jul 16, 2018 | 16.34 | 16.39 | 16.28 | 16.33 | 39,832 | -0.18(-1.08%) |
Jul 13, 2018 | 16.42 | 16.54 | 16.42 | 16.51 | 31,994 | +0.11(+0.69%) |
Jul 12, 2018 | 16.32 | 16.42 | 16.30 | 16.40 | 40,887 | +0.22(+1.33%) |
Jul 11, 2018 | 16.06 | 16.29 | 16.06 | 16.18 | 61,951 | -0.22(-1.31%) |
Jul 10, 2018 | 16.54 | 16.56 | 16.32 | 16.40 | 76,453 | -0.27(-1.63%) |
Jul 09, 2018 | 16.53 | 16.68 | 16.53 | 16.67 | 116,218 | +0.34(+2.06%) |
Jul 06, 2018 | 15.98 | 16.37 | 15.98 | 16.33 | 161,353 | +0.28(+1.75%) |
Jul 05, 2018 | 16.10 | 16.19 | 15.94 | 16.05 | 124,663 | -0.20(-1.21%) |
Jul 03, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.17(-1.03%) | |
Jul 02, 2018 | 16.23 | 16.45 | 16.22 | 16.42 | 162,641 | -0.27(-1.63%) |
Jun 29, 2018 | 16.66 | 16.69 | 262,644 | +0.14(+0.85%) | ||
Jun 28, 2018 | 16.34 | 16.56 | 16.13 | 16.55 | 147,466 | +0.14(+0.86%) |
Jun 27, 2018 | 16.82 | 16.82 | 16.41 | 16.41 | 214,566 | -0.49(-2.88%) |
Jun 26, 2018 | 16.91 | 16.99 | 16.86 | 16.90 | 135,239 | -0.07(-0.44%) |
Jun 25, 2018 | 17.33 | 17.33 | 16.87 | 16.97 | 114,513 | -0.50(-2.84%) |
Jun 22, 2018 | 17.43 | 17.60 | 17.43 | 17.47 | 54,481 | +0.13(+0.76%) |
Jun 21, 2018 | 17.37 | 17.54 | 17.32 | 17.34 | 85,631 | -0.35(-1.96%) |
Jun 20, 2018 | 17.68 | 17.82 | 17.65 | 17.68 | 244,927 | +0.07(+0.37%) |
Jun 19, 2018 | 17.39 | 17.65 | 17.14 | 17.62 | 127,205 | -0.41(-2.29%) |
Jun 18, 2018 | 17.94 | 18.03 | 17.81 | 18.03 | 52,952 | -0.06(-0.31%) |
Jun 15, 2018 | 18.09 | 18.23 | 18.09 | 255,874 | -0.14(-0.77%) | |
Jun 14, 2018 | 18.13 | 18.30 | 18.13 | 18.23 | 71,430 | -0.07(-0.41%) |
Jun 13, 2018 | 18.64 | 18.64 | 18.28 | 18.30 | 80,552 | -0.34(-1.81%) |
Jun 12, 2018 | 18.44 | 18.72 | 18.44 | 18.64 | 583,924 | +0.20(+1.07%) |
Jun 11, 2018 | 18.32 | 18.47 | 18.32 | 18.44 | 52,856 | -0.04(-0.20%) |
Jun 08, 2018 | 18.24 | 18.51 | 18.11 | 18.48 | 79,842 | +0.06(+0.31%) |
Jun 07, 2018 | 18.45 | 18.55 | 18.34 | 18.42 | 100,006 | -0.14(-0.76%) |
Jun 06, 2018 | 18.57 | 18.56 | 1,646,543 | +0.31(+1.69%) | ||
Jun 05, 2018 | 18.12 | 18.31 | 18.12 | 18.25 | 72,101 | +0.04(+0.21%) |
Jun 04, 2018 | 18.05 | 18.24 | 18.04 | 18.22 | 60,099 | +0.17(+0.93%) |
Jun 01, 2018 | 17.95 | 18.07 | 17.92 | 18.05 | 82,418 | +0.11(+0.63%) |
May 31, 2018 | 17.78 | 17.96 | 17.77 | 17.94 | 232,518 | +0.16(+0.90%) |
May 30, 2018 | 17.72 | 17.79 | 17.64 | 17.78 | 70,449 | +0.07(+0.42%) |
May 29, 2018 | 17.86 | 17.86 | 17.60 | 17.70 | 50,258 | -0.16(-0.89%) |
May 25, 2018 | 17.86 | 17.86 | 17.86 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 17.80 | 17.89 | 17.69 | 17.87 | 81,476 | -0.03(-0.16%) |
May 23, 2018 | 17.64 | 17.93 | 17.64 | 17.90 | 94,002 | +0.07(+0.37%) |
May 22, 2018 | 17.73 | 17.89 | 17.73 | 17.83 | 44,426 | -0.02(-0.10%) |
May 21, 2018 | 17.75 | 17.92 | 17.75 | 17.85 | 79,396 | +0.32(+1.82%) |
May 18, 2018 | 17.56 | 17.58 | 17.49 | 17.53 | 39,540 | -0.07(-0.43%) |
May 17, 2018 | 17.65 | 17.73 | 17.58 | 17.61 | 29,113 | -0.16(-0.90%) |
May 16, 2018 | 17.64 | 17.80 | 17.64 | 17.77 | 76,465 | +0.19(+1.07%) |
May 15, 2018 | 17.60 | 17.60 | 17.44 | 17.58 | 202,143 | -0.29(-1.62%) |
May 14, 2018 | 17.77 | 17.95 | 17.77 | 17.87 | 95,393 | +0.12(+0.69%) |
May 11, 2018 | 17.80 | 17.84 | 17.71 | 17.75 | 81,086 | +0.05(+0.26%) |
May 10, 2018 | 17.56 | 17.76 | 17.53 | 17.70 | 81,535 | +0.16(+0.91%) |
May 09, 2018 | 17.56 | 17.59 | 17.49 | 17.54 | 64,921 | +0.02(+0.11%) |
May 08, 2018 | 17.44 | 17.54 | 17.44 | 17.52 | 51,542 | +0.16(+0.92%) |
May 07, 2018 | 17.23 | 17.42 | 17.23 | 17.36 | 64,062 | +0.15(+0.84%) |
May 04, 2018 | 16.91 | 17.26 | 16.90 | 17.22 | 53,705 | +0.13(+0.74%) |
May 03, 2018 | 17.08 | 17.09 | 16.81 | 17.09 | 123,958 | -0.01(-0.05%) |
May 02, 2018 | 17.13 | 17.24 | 17.06 | 17.10 | 127,098 | +0.00(+0.00%) |