Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.96 | 17.07 | 16.96 | 17.07 | 5,038 | +0.08(+0.45%) |
Jul 30, 2018 | 17.02 | 17.05 | 16.97 | 17.00 | 4,496 | +0.01(+0.04%) |
Jul 27, 2018 | 16.97 | 17.02 | 16.90 | 16.99 | 3,693 | +0.09(+0.54%) |
Jul 26, 2018 | 17.01 | 17.01 | 16.90 | 16.90 | 2,767 | -0.17(-0.98%) |
Jul 25, 2018 | 16.91 | 17.07 | 16.88 | 17.07 | 7,609 | +0.25(+1.49%) |
Jul 24, 2018 | 16.85 | 16.85 | 16.77 | 16.82 | 7,620 | +0.16(+0.95%) |
Jul 23, 2018 | 16.69 | 16.70 | 16.65 | 16.66 | 4,834 | -0.03(-0.18%) |
Jul 20, 2018 | 16.69 | 16.70 | 16.69 | 16.69 | 3,657 | +0.19(+1.18%) |
Jul 19, 2018 | 16.35 | 16.49 | 16.35 | 16.49 | 12,436 | -0.04(-0.22%) |
Jul 18, 2018 | 16.50 | 16.57 | 16.46 | 16.53 | 4,592 | -0.02(-0.09%) |
Jul 17, 2018 | 16.37 | 16.54 | 16.37 | 16.54 | 7,855 | +0.16(+0.97%) |
Jul 16, 2018 | 16.39 | 16.44 | 16.37 | 16.38 | 19,820 | -0.03(-0.15%) |
Jul 13, 2018 | 16.38 | 16.44 | 16.38 | 16.41 | 4,362 | +0.02(+0.12%) |
Jul 12, 2018 | 16.40 | 16.29 | 16.39 | 3,072 | +0.10(+0.59%) | |
Jul 11, 2018 | 16.44 | 16.45 | 16.29 | 16.29 | 52,207 | -0.30(-1.78%) |
Jul 10, 2018 | 16.53 | 16.59 | 16.44 | 16.59 | 13,364 | +0.07(+0.41%) |
Jul 09, 2018 | 16.39 | 16.49 | 16.52 | 7,758 | +0.13(+0.79%) | |
Jul 06, 2018 | 16.22 | 16.41 | 16.22 | 16.39 | 9,763 | +0.23(+1.40%) |
Jul 05, 2018 | 16.11 | 16.20 | 16.09 | 16.16 | 7,523 | +0.07(+0.43%) |
Jul 03, 2018 | 16.09 | 16.09 | 16.09 | 0 | +0.06(+0.38%) | |
Jul 02, 2018 | 16.06 | 16.08 | 16.00 | 16.03 | 17,606 | -0.18(-1.12%) |
Jun 29, 2018 | 16.22 | 16.22 | 10,741 | +0.27(+1.66%) | ||
Jun 28, 2018 | 15.92 | 15.97 | 15.88 | 15.95 | 15,993 | +0.02(+0.09%) |
Jun 27, 2018 | 16.16 | 16.17 | 15.94 | 15.94 | 11,221 | -0.30(-1.87%) |
Jun 26, 2018 | 16.22 | 16.29 | 16.20 | 16.24 | 11,704 | -0.01(-0.05%) |
Jun 25, 2018 | 16.19 | 16.25 | 16.13 | 16.25 | 10,681 | -0.09(-0.56%) |
Jun 22, 2018 | 16.45 | 16.45 | 16.31 | 16.34 | 11,525 | +0.06(+0.39%) |
Jun 21, 2018 | 16.33 | 16.38 | 16.25 | 16.27 | 36,272 | -0.17(-1.02%) |
Jun 20, 2018 | 16.48 | 16.51 | 16.44 | 16.44 | 3,888 | -0.01(-0.05%) |
Jun 19, 2018 | 16.26 | 16.49 | 16.26 | 16.45 | 76,803 | -0.07(-0.45%) |
Jun 18, 2018 | 16.65 | 16.65 | 16.49 | 16.52 | 6,770 | -0.23(-1.38%) |
Jun 15, 2018 | 16.76 | 16.58 | 16.76 | 26,146 | -0.09(-0.53%) | |
Jun 14, 2018 | 17.00 | 17.00 | 16.80 | 16.85 | 12,279 | -0.16(-0.93%) |
Jun 13, 2018 | 17.14 | 17.14 | 16.95 | 17.00 | 10,642 | -0.14(-0.84%) |
Jun 12, 2018 | 17.25 | 17.27 | 17.15 | 17.15 | 8,963 | -0.01(-0.08%) |
Jun 11, 2018 | 17.25 | 17.26 | 17.16 | 17.16 | 12,250 | -0.08(-0.46%) |
Jun 08, 2018 | 17.18 | 17.24 | 17.06 | 17.24 | 3,031 | +0.14(+0.82%) |
Jun 07, 2018 | 17.24 | 17.24 | 17.00 | 17.10 | 12,156 | -0.24(-1.39%) |
Jun 06, 2018 | 17.34 | 17.24 | 17.34 | 4,352 | +0.11(+0.65%) | |
Jun 05, 2018 | 17.31 | 17.31 | 17.22 | 17.23 | 9,039 | -0.15(-0.89%) |
Jun 04, 2018 | 17.38 | 17.41 | 17.36 | 17.38 | 6,426 | +0.12(+0.71%) |
Jun 01, 2018 | 17.19 | 17.32 | 17.19 | 17.26 | 6,473 | +0.07(+0.40%) |
May 31, 2018 | 17.19 | 17.26 | 17.10 | 17.19 | 9,783 | -0.01(-0.04%) |
May 30, 2018 | 17.08 | 17.20 | 17.01 | 17.20 | 17,439 | +0.19(+1.13%) |
May 29, 2018 | 17.17 | 17.19 | 16.97 | 17.01 | 6,484 | -0.33(-1.89%) |
May 25, 2018 | 17.33 | 17.33 | 17.33 | 0 | +0.07(+0.39%) | |
May 24, 2018 | 17.24 | 17.28 | 17.22 | 17.27 | 5,990 | -0.13(-0.77%) |
May 23, 2018 | 17.21 | 17.40 | 17.21 | 17.40 | 23,460 | -0.01(-0.09%) |
May 22, 2018 | 17.37 | 17.43 | 17.35 | 17.42 | 9,864 | +0.16(+0.96%) |
May 21, 2018 | 17.29 | 17.30 | 17.22 | 17.25 | 3,973 | +0.09(+0.52%) |
May 18, 2018 | 17.19 | 17.24 | 17.15 | 17.16 | 16,822 | -0.24(-1.38%) |
May 17, 2018 | 17.50 | 17.54 | 17.39 | 17.40 | 10,760 | -0.22(-1.27%) |
May 16, 2018 | 17.55 | 17.62 | 17.55 | 17.62 | 5,445 | +0.16(+0.94%) |
May 15, 2018 | 17.50 | 17.50 | 17.40 | 17.46 | 10,022 | -0.28(-1.56%) |
May 14, 2018 | 17.90 | 17.90 | 17.74 | 17.74 | 18,861 | +0.21(+1.20%) |
May 11, 2018 | 17.65 | 17.65 | 17.52 | 17.53 | 5,390 | -0.07(-0.43%) |
May 10, 2018 | 17.39 | 17.60 | 17.38 | 17.60 | 35,166 | +0.36(+2.07%) |
May 09, 2018 | 17.29 | 17.29 | 17.13 | 17.25 | 58,114 | -0.04(-0.25%) |
May 08, 2018 | 17.25 | 17.29 | 17.16 | 17.29 | 5,784 | +0.03(+0.18%) |
May 07, 2018 | 17.39 | 17.43 | 17.25 | 17.26 | 11,944 | -0.29(-1.66%) |
May 04, 2018 | 17.43 | 17.58 | 17.40 | 17.55 | 15,099 | -0.01(-0.04%) |
May 03, 2018 | 17.41 | 17.58 | 17.41 | 17.56 | 18,882 | -0.07(-0.38%) |
May 02, 2018 | 17.68 | 17.74 | 17.62 | 17.62 | 432,461 | -0.13(-0.72%) |