Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.95 | 17.00 | 16.60 | 16.70 | 4,909 | -0.40(-2.34%) |
Jul 30, 2018 | 17.60 | 17.70 | 17.07 | 17.10 | 3,522 | -0.40(-2.29%) |
Jul 27, 2018 | 17.45 | 17.95 | 17.15 | 17.50 | 5,700 | +0.20(+1.16%) |
Jul 26, 2018 | 17.45 | 17.65 | 17.25 | 17.30 | 3,990 | -0.20(-1.14%) |
Jul 25, 2018 | 17.80 | 18.00 | 17.40 | 17.50 | 8,405 | -0.10(-0.57%) |
Jul 24, 2018 | 18.05 | 18.40 | 17.60 | 17.60 | 2,220 | -0.55(-3.03%) |
Jul 23, 2018 | 17.95 | 18.40 | 17.95 | 18.15 | 1,269 | +0.25(+1.40%) |
Jul 20, 2018 | 17.95 | 18.40 | 17.90 | 17.90 | 8,295 | +0.30(+1.70%) |
Jul 19, 2018 | 17.80 | 18.35 | 17.55 | 17.60 | 3,007 | -0.35(-1.95%) |
Jul 18, 2018 | 17.75 | 18.45 | 17.75 | 17.95 | 2,405 | +0.05(+0.28%) |
Jul 17, 2018 | 17.70 | 18.25 | 17.70 | 17.90 | 2,845 | +0.35(+1.99%) |
Jul 16, 2018 | 17.70 | 18.15 | 17.55 | 17.55 | 2,739 | -0.50(-2.77%) |
Jul 13, 2018 | 18.65 | 18.75 | 17.95 | 18.05 | 4,311 | -0.50(-2.70%) |
Jul 12, 2018 | 18.55 | 18.70 | 18.05 | 18.55 | 1,745 | +0.25(+1.37%) |
Jul 11, 2018 | 17.85 | 19.65 | 17.75 | 18.30 | 4,722 | +0.45(+2.52%) |
Jul 10, 2018 | 18.10 | 18.50 | 17.65 | 17.85 | 2,985 | -0.15(-0.83%) |
Jul 09, 2018 | 17.80 | 18.60 | 17.80 | 18.00 | 4,939 | +0.50(+2.86%) |
Jul 06, 2018 | 16.95 | 17.85 | 16.90 | 17.50 | 4,374 | +0.40(+2.34%) |
Jul 05, 2018 | 17.25 | 17.70 | 16.75 | 17.10 | 3,959 | -0.15(-0.87%) |
Jul 03, 2018 | 17.25 | 17.25 | 17.25 | 0 | -0.50(-2.82%) | |
Jul 02, 2018 | 17.25 | 17.90 | 17.25 | 17.75 | 2,681 | +0.20(+1.14%) |
Jun 29, 2018 | 17.50 | 17.85 | 17.50 | 17.55 | 1,381 | +0.05(+0.29%) |
Jun 28, 2018 | 17.75 | 18.00 | 17.50 | 17.50 | 3,095 | -0.35(-1.96%) |
Jun 27, 2018 | 17.90 | 18.00 | 17.60 | 17.85 | 3,191 | -0.15(-0.86%) |
Jun 26, 2018 | 18.00 | 18.25 | 17.76 | 18.00 | 1,580 | +0.15(+0.87%) |
Jun 25, 2018 | 18.20 | 18.40 | 17.75 | 17.85 | 2,771 | -0.55(-2.99%) |
Jun 22, 2018 | 18.05 | 18.45 | 18.05 | 18.40 | 3,089 | +0.40(+2.22%) |
Jun 21, 2018 | 18.40 | 18.50 | 18.00 | 18.00 | 2,798 | -0.25(-1.37%) |
Jun 20, 2018 | 18.45 | 18.55 | 18.05 | 18.25 | 2,685 | -0.30(-1.62%) |
Jun 19, 2018 | 18.70 | 18.70 | 17.90 | 18.55 | 9,581 | +0.00(+0.00%) |
Jun 18, 2018 | 18.05 | 18.66 | 17.80 | 18.55 | 3,097 | +0.25(+1.37%) |
Jun 15, 2018 | 18.87 | 18.30 | 18.30 | 3,458 | -0.35(-1.88%) | |
Jun 14, 2018 | 18.90 | 18.90 | 18.27 | 18.65 | 9,577 | +0.10(+0.54%) |
Jun 13, 2018 | 18.40 | 18.55 | 17.90 | 18.55 | 3,278 | +0.40(+2.20%) |
Jun 12, 2018 | 18.25 | 18.89 | 18.05 | 18.15 | 6,101 | -0.25(-1.36%) |
Jun 11, 2018 | 17.75 | 18.50 | 17.65 | 18.40 | 4,358 | +0.60(+3.37%) |
Jun 08, 2018 | 18.05 | 18.20 | 17.50 | 17.80 | 4,377 | -0.25(-1.39%) |
Jun 07, 2018 | 19.00 | 19.61 | 17.35 | 18.05 | 12,214 | -1.20(-6.23%) |
Jun 06, 2018 | 19.25 | 19.25 | 6,538 | +0.85(+4.62%) | ||
Jun 05, 2018 | 18.45 | 19.00 | 17.90 | 18.40 | 9,229 | -0.35(-1.87%) |
Jun 04, 2018 | 18.85 | 18.86 | 18.30 | 18.75 | 4,127 | +0.20(+1.08%) |
Jun 01, 2018 | 19.00 | 19.20 | 18.55 | 18.55 | 6,868 | -0.50(-2.62%) |
May 31, 2018 | 17.90 | 19.22 | 17.90 | 19.05 | 5,036 | +1.05(+5.83%) |
May 30, 2018 | 17.80 | 18.35 | 17.80 | 18.00 | 5,633 | +0.20(+1.12%) |
May 29, 2018 | 17.90 | 18.00 | 17.75 | 17.80 | 2,884 | -0.25(-1.39%) |
May 25, 2018 | 18.05 | 18.05 | 18.05 | 0 | -0.10(-0.55%) | |
May 24, 2018 | 18.05 | 18.15 | 17.80 | 18.15 | 6,630 | -0.05(-0.27%) |
May 23, 2018 | 17.80 | 18.45 | 17.80 | 18.20 | 4,312 | +0.40(+2.25%) |
May 22, 2018 | 17.80 | 18.30 | 17.80 | 17.80 | 8,707 | +0.00(+0.00%) |
May 21, 2018 | 17.85 | 18.30 | 17.50 | 17.80 | 13,090 | -0.12(-0.70%) |
May 18, 2018 | 18.25 | 18.75 | 17.50 | 17.93 | 17,889 | +0.48(+2.72%) |
May 17, 2018 | 17.60 | 17.70 | 17.00 | 17.45 | 7,526 | +0.02(+0.14%) |
May 16, 2018 | 17.00 | 17.48 | 16.83 | 17.43 | 7,115 | +0.48(+2.80%) |
May 15, 2018 | 16.95 | 17.30 | 16.65 | 16.95 | 4,906 | -0.05(-0.29%) |
May 14, 2018 | 17.75 | 17.85 | 16.95 | 17.00 | 3,828 | -0.55(-3.13%) |
May 11, 2018 | 17.30 | 17.75 | 17.05 | 17.55 | 4,297 | +0.35(+2.03%) |
May 10, 2018 | 17.50 | 17.80 | 17.15 | 17.20 | 9,006 | -0.15(-0.86%) |
May 09, 2018 | 17.25 | 17.45 | 17.05 | 17.35 | 2,821 | +0.30(+1.76%) |
May 08, 2018 | 17.00 | 17.35 | 16.85 | 17.05 | 6,644 | +0.45(+2.71%) |
May 07, 2018 | 16.90 | 17.40 | 16.60 | 16.60 | 6,726 | -0.36(-2.12%) |
May 04, 2018 | 16.77 | 17.20 | 16.68 | 16.96 | 3,886 | -0.14(-0.82%) |
May 03, 2018 | 17.20 | 17.35 | 16.65 | 17.10 | 2,441 | -0.10(-0.58%) |
May 02, 2018 | 17.15 | 17.50 | 16.90 | 17.20 | 1,810 | -0.25(-1.43%) |