Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.95 | 17.14 | 16.95 | 17.12 | 7,249 | +0.20(+1.18%) |
Jul 30, 2018 | 16.94 | 17.07 | 16.86 | 16.92 | 12,175 | -0.10(-0.59%) |
Jul 27, 2018 | 17.16 | 17.16 | 16.94 | 17.02 | 22,400 | -0.06(-0.35%) |
Jul 26, 2018 | 17.02 | 17.18 | 17.02 | 17.08 | 18,693 | +0.06(+0.35%) |
Jul 25, 2018 | 16.73 | 17.02 | 16.73 | 17.02 | 18,413 | +0.13(+0.77%) |
Jul 24, 2018 | 16.86 | 17.00 | 16.80 | 16.89 | 26,498 | +0.04(+0.24%) |
Jul 23, 2018 | 16.73 | 16.90 | 16.73 | 16.85 | 124,018 | +0.06(+0.36%) |
Jul 20, 2018 | 16.89 | 16.89 | 16.76 | 16.79 | 6,706 | -0.09(-0.53%) |
Jul 19, 2018 | 16.87 | 16.88 | 16.68 | 16.88 | 40,290 | +0.07(+0.42%) |
Jul 18, 2018 | 16.56 | 16.82 | 16.56 | 16.81 | 92,968 | +0.21(+1.29%) |
Jul 17, 2018 | 16.41 | 16.60 | 16.41 | 16.60 | 12,363 | +0.10(+0.58%) |
Jul 16, 2018 | 16.62 | 16.64 | 16.49 | 16.50 | 18,681 | -0.16(-0.96%) |
Jul 13, 2018 | 16.47 | 16.72 | 16.47 | 16.66 | 13,059 | +0.09(+0.57%) |
Jul 12, 2018 | 16.72 | 16.72 | 16.52 | 16.57 | 15,449 | +0.04(+0.22%) |
Jul 11, 2018 | 16.52 | 16.66 | 16.49 | 16.53 | 17,259 | -0.20(-1.19%) |
Jul 10, 2018 | 16.68 | 16.78 | 16.66 | 16.73 | 13,319 | +0.01(+0.05%) |
Jul 09, 2018 | 16.54 | 16.74 | 16.54 | 16.72 | 12,440 | +0.16(+0.97%) |
Jul 06, 2018 | 16.33 | 16.59 | 16.33 | 16.56 | 11,055 | +0.15(+0.91%) |
Jul 05, 2018 | 16.35 | 16.41 | 16.29 | 16.41 | 10,363 | +0.14(+0.88%) |
Jul 03, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.02(+0.10%) | |
Jul 02, 2018 | 16.09 | 16.26 | 16.09 | 16.25 | 9,370 | -0.03(-0.19%) |
Jun 29, 2018 | 16.42 | 16.28 | 10,331 | +0.13(+0.81%) | ||
Jun 28, 2018 | 16.10 | 16.19 | 16.01 | 16.15 | 9,483 | -0.03(-0.21%) |
Jun 27, 2018 | 16.27 | 16.49 | 16.18 | 16.18 | 15,858 | -0.08(-0.47%) |
Jun 26, 2018 | 16.18 | 16.34 | 16.18 | 16.26 | 46,330 | +0.02(+0.12%) |
Jun 25, 2018 | 16.40 | 16.51 | 16.16 | 16.24 | 31,635 | -0.32(-1.93%) |
Jun 22, 2018 | 16.59 | 16.63 | 16.56 | 16.56 | 17,247 | +0.13(+0.79%) |
Jun 21, 2018 | 16.58 | 16.62 | 16.38 | 16.43 | 51,904 | -0.29(-1.73%) |
Jun 20, 2018 | 16.57 | 16.74 | 16.55 | 16.72 | 10,331 | +0.12(+0.73%) |
Jun 19, 2018 | 16.56 | 16.65 | 16.44 | 16.60 | 17,487 | -0.23(-1.37%) |
Jun 18, 2018 | 16.80 | 16.86 | 16.69 | 16.83 | 19,052 | -0.02(-0.12%) |
Jun 15, 2018 | 16.85 | 16.72 | 16.85 | 32,186 | -0.03(-0.17%) | |
Jun 14, 2018 | 16.84 | 16.97 | 16.81 | 16.88 | 122,007 | -0.03(-0.19%) |
Jun 13, 2018 | 17.06 | 17.06 | 16.84 | 16.91 | 27,792 | -0.06(-0.35%) |
Jun 12, 2018 | 16.95 | 17.06 | 16.92 | 16.97 | 9,984 | -0.04(-0.21%) |
Jun 11, 2018 | 16.88 | 17.01 | 16.88 | 17.00 | 25,112 | +0.07(+0.44%) |
Jun 08, 2018 | 16.95 | 16.95 | 16.79 | 16.93 | 19,087 | +0.06(+0.36%) |
Jun 07, 2018 | 16.82 | 16.93 | 16.82 | 16.87 | 42,726 | +0.02(+0.12%) |
Jun 06, 2018 | 16.69 | 16.85 | 35,955 | +0.11(+0.66%) | ||
Jun 05, 2018 | 16.55 | 16.78 | 16.55 | 16.74 | 25,520 | +0.11(+0.69%) |
Jun 04, 2018 | 16.63 | 16.80 | 16.59 | 16.62 | 13,982 | -0.02(-0.09%) |
Jun 01, 2018 | 16.68 | 16.71 | 16.64 | 16.64 | 8,068 | +0.18(+1.09%) |
May 31, 2018 | 16.77 | 16.77 | 16.46 | 16.46 | 14,633 | -0.20(-1.20%) |
May 30, 2018 | 16.42 | 16.73 | 16.42 | 16.66 | 20,753 | +0.25(+1.52%) |
May 29, 2018 | 16.50 | 16.52 | 16.33 | 16.41 | 54,262 | -0.11(-0.67%) |
May 25, 2018 | 16.52 | 16.52 | 16.52 | 0 | -0.11(-0.63%) | |
May 24, 2018 | 16.51 | 16.66 | 16.51 | 16.63 | 14,353 | +0.05(+0.28%) |
May 23, 2018 | 16.55 | 16.60 | 16.50 | 16.58 | 15,150 | -0.08(-0.50%) |
May 22, 2018 | 16.89 | 16.89 | 16.65 | 16.66 | 32,545 | -0.20(-1.16%) |
May 21, 2018 | 16.81 | 16.90 | 16.78 | 16.86 | 18,951 | +0.11(+0.66%) |
May 18, 2018 | 16.71 | 16.78 | 16.67 | 16.75 | 14,227 | +0.04(+0.24%) |
May 17, 2018 | 16.68 | 16.78 | 16.60 | 16.71 | 30,444 | +0.06(+0.36%) |
May 16, 2018 | 16.35 | 16.70 | 16.35 | 16.65 | 18,718 | +0.17(+1.03%) |
May 15, 2018 | 16.46 | 16.48 | 16.31 | 16.48 | 40,185 | +0.07(+0.42%) |
May 14, 2018 | 16.44 | 16.52 | 16.39 | 16.41 | 18,925 | -0.08(-0.48%) |
May 11, 2018 | 16.35 | 16.57 | 16.35 | 16.49 | 61,307 | +0.12(+0.73%) |
May 10, 2018 | 16.41 | 16.45 | 16.32 | 16.37 | 45,299 | +0.05(+0.31%) |
May 09, 2018 | 16.24 | 16.33 | 16.16 | 16.32 | 20,136 | +0.22(+1.37%) |
May 08, 2018 | 15.87 | 16.15 | 15.87 | 16.10 | 27,488 | +0.11(+0.69%) |
May 07, 2018 | 15.81 | 16.01 | 15.81 | 15.99 | 20,765 | +0.17(+1.07%) |
May 04, 2018 | 15.49 | 15.92 | 15.48 | 15.82 | 26,737 | +0.13(+0.83%) |
May 03, 2018 | 15.48 | 15.74 | 15.42 | 15.69 | 27,123 | +0.08(+0.51%) |
May 02, 2018 | 15.67 | 15.77 | 15.58 | 15.61 | 25,855 | +0.01(+0.06%) |