Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.27 | 17.72 | 17.17 | 17.62 | 393,739 | +0.35(+2.00%) |
Jul 30, 2018 | 17.37 | 17.47 | 17.03 | 17.27 | 183,061 | -0.10(-0.57%) |
Jul 27, 2018 | 17.22 | 17.62 | 16.98 | 17.37 | 270,404 | +0.10(+0.57%) |
Jul 26, 2018 | 17.22 | 17.52 | 16.83 | 17.27 | 302,563 | -0.05(-0.28%) |
Jul 25, 2018 | 17.03 | 17.32 | 16.53 | 17.32 | 335,598 | +0.35(+2.03%) |
Jul 24, 2018 | 17.42 | 17.47 | 16.83 | 16.98 | 184,952 | -0.44(-2.55%) |
Jul 23, 2018 | 17.37 | 17.67 | 17.27 | 17.42 | 195,844 | +0.05(+0.28%) |
Jul 20, 2018 | 17.77 | 17.96 | 17.20 | 17.37 | 318,105 | -0.44(-2.49%) |
Jul 19, 2018 | 17.32 | 17.96 | 17.27 | 17.82 | 441,511 | +0.44(+2.56%) |
Jul 18, 2018 | 17.42 | 17.72 | 17.27 | 17.37 | 402,949 | -0.15(-0.84%) |
Jul 17, 2018 | 17.03 | 17.57 | 16.98 | 17.52 | 610,781 | +0.54(+3.20%) |
Jul 16, 2018 | 17.08 | 17.17 | 16.78 | 16.98 | 590,633 | -0.10(-0.58%) |
Jul 13, 2018 | 17.27 | 17.37 | 17.03 | 17.08 | 341,101 | -0.25(-1.42%) |
Jul 12, 2018 | 17.72 | 17.91 | 17.22 | 17.32 | 388,448 | -0.30(-1.68%) |
Jul 11, 2018 | 17.91 | 18.06 | 17.52 | 17.62 | 190,494 | -0.39(-2.19%) |
Jul 10, 2018 | 17.96 | 18.21 | 17.87 | 18.01 | 148,660 | +0.05(+0.27%) |
Jul 09, 2018 | 17.87 | 18.26 | 17.87 | 17.96 | 186,012 | +0.10(+0.55%) |
Jul 06, 2018 | 18.41 | 18.46 | 17.82 | 17.87 | 198,382 | -0.49(-2.69%) |
Jul 05, 2018 | 18.46 | 18.46 | 18.01 | 18.36 | 180,576 | +0.01(+0.07%) |
Jul 03, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.05(-0.27%) | |
Jul 02, 2018 | 18.30 | 18.45 | 18.00 | 18.40 | 149,910 | +0.05(+0.27%) |
Jun 29, 2018 | 18.69 | 18.79 | 18.25 | 18.35 | 160,639 | -0.35(-1.85%) |
Jun 28, 2018 | 18.74 | 18.79 | 18.49 | 18.69 | 103,579 | -0.05(-0.26%) |
Jun 27, 2018 | 19.09 | 19.23 | 18.69 | 18.74 | 208,951 | -0.39(-2.06%) |
Jun 26, 2018 | 18.74 | 19.18 | 18.69 | 19.14 | 240,306 | +0.49(+2.65%) |
Jun 25, 2018 | 18.94 | 18.94 | 18.49 | 18.64 | 499,556 | -0.30(-1.56%) |
Jun 22, 2018 | 19.18 | 19.28 | 18.84 | 18.94 | 342,232 | -0.20(-1.03%) |
Jun 21, 2018 | 19.14 | 19.28 | 18.89 | 19.14 | 169,196 | +0.05(+0.26%) |
Jun 20, 2018 | 19.28 | 19.28 | 18.89 | 19.09 | 338,447 | -0.10(-0.51%) |
Jun 19, 2018 | 19.28 | 19.73 | 19.09 | 19.18 | 382,447 | -0.20(-1.02%) |
Jun 18, 2018 | 19.18 | 19.43 | 18.94 | 19.38 | 267,601 | +0.25(+1.29%) |
Jun 15, 2018 | 19.48 | 19.04 | 19.14 | 534,263 | -0.35(-1.77%) | |
Jun 14, 2018 | 19.04 | 19.58 | 18.84 | 19.48 | 536,469 | +0.59(+3.13%) |
Jun 13, 2018 | 18.69 | 19.04 | 18.59 | 18.89 | 506,994 | +0.15(+0.79%) |
Jun 12, 2018 | 18.40 | 18.84 | 18.40 | 18.74 | 264,024 | +0.30(+1.60%) |
Jun 11, 2018 | 18.10 | 18.59 | 17.90 | 18.45 | 678,064 | +0.35(+1.91%) |
Jun 08, 2018 | 17.80 | 18.30 | 17.75 | 18.10 | 251,776 | +0.39(+2.23%) |
Jun 07, 2018 | 17.85 | 17.85 | 17.41 | 17.71 | 202,080 | -0.10(-0.55%) |
Jun 06, 2018 | 18.00 | 17.80 | 403,154 | +0.10(+0.56%) | ||
Jun 05, 2018 | 17.41 | 17.85 | 17.41 | 17.71 | 317,921 | +0.20(+1.13%) |
Jun 04, 2018 | 17.16 | 17.56 | 16.72 | 17.51 | 285,035 | +0.35(+2.01%) |
Jun 01, 2018 | 16.32 | 17.46 | 16.28 | 17.16 | 1,228,792 | +0.89(+5.45%) |
May 31, 2018 | 16.57 | 16.62 | 16.08 | 16.28 | 309,395 | -0.25(-1.49%) |
May 30, 2018 | 16.28 | 16.57 | 16.23 | 16.52 | 393,953 | +0.39(+2.45%) |
May 29, 2018 | 15.88 | 16.18 | 15.78 | 16.13 | 287,444 | +0.15(+0.93%) |
May 25, 2018 | 15.98 | 15.98 | 15.98 | 0 | -0.15(-0.92%) | |
May 24, 2018 | 16.13 | 16.42 | 15.98 | 16.13 | 298,889 | +0.00(+0.00%) |
May 23, 2018 | 16.28 | 16.32 | 16.08 | 16.13 | 263,450 | -0.20(-1.21%) |
May 22, 2018 | 16.77 | 16.77 | 16.08 | 16.32 | 329,745 | -0.35(-2.07%) |
May 21, 2018 | 16.92 | 17.06 | 16.57 | 16.67 | 333,588 | -0.25(-1.46%) |
May 18, 2018 | 17.11 | 17.26 | 16.87 | 16.92 | 207,042 | -0.15(-0.87%) |
May 17, 2018 | 16.92 | 17.16 | 16.87 | 17.06 | 207,736 | +0.20(+1.17%) |
May 16, 2018 | 16.87 | 17.02 | 16.67 | 16.87 | 354,667 | +0.00(+0.00%) |
May 15, 2018 | 17.11 | 17.11 | 16.77 | 16.87 | 189,795 | -0.20(-1.16%) |
May 14, 2018 | 17.11 | 17.36 | 16.97 | 17.06 | 247,856 | -0.10(-0.57%) |
May 11, 2018 | 17.46 | 17.66 | 16.92 | 17.16 | 400,367 | -0.25(-1.42%) |
May 10, 2018 | 17.31 | 17.93 | 17.21 | 17.41 | 369,148 | +0.15(+0.86%) |
May 09, 2018 | 17.02 | 17.36 | 16.79 | 17.26 | 372,601 | +0.15(+0.86%) |
May 08, 2018 | 16.13 | 17.90 | 16.13 | 17.11 | 978,285 | -1.13(-6.22%) |
May 07, 2018 | 18.45 | 18.64 | 18.05 | 18.25 | 507,326 | -0.05(-0.27%) |
May 04, 2018 | 18.54 | 18.54 | 18.30 | 18.30 | 196,931 | -0.25(-1.33%) |
May 03, 2018 | 18.79 | 18.79 | 18.49 | 18.54 | 261,380 | -0.05(-0.27%) |
May 02, 2018 | 18.45 | 18.74 | 18.40 | 18.59 | 218,977 | +0.20(+1.07%) |