Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.64 | 16.17 | 15.63 | 16.17 | 237,396 | +0.34(+2.15%) |
Jul 30, 2018 | 16.15 | 16.25 | 15.71 | 15.83 | 200,624 | -0.16(-1.00%) |
Jul 27, 2018 | 16.19 | 16.19 | 15.97 | 15.99 | 275,725 | +0.06(+0.38%) |
Jul 26, 2018 | 16.10 | 16.10 | 15.67 | 15.93 | 422,873 | -0.11(-0.69%) |
Jul 25, 2018 | 16.12 | 16.25 | 16.00 | 16.04 | 148,046 | -0.17(-1.05%) |
Jul 24, 2018 | 16.86 | 16.86 | 16.06 | 16.21 | 339,595 | -0.50(-2.99%) |
Jul 23, 2018 | 16.32 | 16.86 | 16.30 | 16.71 | 201,632 | +0.41(+2.52%) |
Jul 20, 2018 | 16.67 | 16.75 | 16.25 | 16.30 | 324,143 | -0.48(-2.86%) |
Jul 19, 2018 | 17.10 | 17.16 | 16.76 | 16.78 | 270,151 | -0.31(-1.81%) |
Jul 18, 2018 | 16.82 | 17.15 | 16.60 | 17.09 | 227,143 | +0.31(+1.85%) |
Jul 17, 2018 | 17.02 | 17.02 | 16.55 | 16.78 | 254,181 | -0.30(-1.76%) |
Jul 16, 2018 | 17.87 | 17.87 | 17.05 | 17.08 | 294,446 | -0.87(-4.85%) |
Jul 13, 2018 | 18.26 | 18.30 | 17.84 | 17.95 | 241,195 | -0.30(-1.64%) |
Jul 12, 2018 | 18.50 | 18.50 | 18.20 | 18.25 | 211,050 | +0.05(+0.27%) |
Jul 11, 2018 | 18.10 | 18.30 | 17.88 | 18.20 | 177,335 | +0.00(+0.00%) |
Jul 10, 2018 | 18.29 | 18.36 | 18.12 | 18.20 | 141,408 | -0.02(-0.11%) |
Jul 09, 2018 | 18.29 | 18.35 | 18.09 | 18.22 | 253,378 | -0.04(-0.22%) |
Jul 06, 2018 | 18.27 | 18.36 | 18.13 | 18.26 | 237,778 | +0.00(+0.00%) |
Jul 05, 2018 | 18.25 | 18.29 | 18.02 | 18.26 | 210,840 | +0.16(+0.88%) |
Jul 04, 2018 | 18.08 | 18.18 | 18.02 | 18.10 | 58,357 | +0.03(+0.17%) |
Jul 03, 2018 | 18.25 | 18.35 | 18.04 | 18.07 | 220,656 | +0.12(+0.67%) |
Jun 29, 2018 | 17.95 | 17.95 | 17.95 | 0 | -0.30(-1.64%) | |
Jun 28, 2018 | 17.33 | 18.25 | 17.29 | 18.25 | 358,412 | +0.55(+3.11%) |
Jun 27, 2018 | 18.57 | 18.60 | 17.52 | 17.70 | 568,777 | -1.15(-6.10%) |
Jun 26, 2018 | 19.35 | 19.36 | 18.59 | 18.85 | 417,581 | -0.31(-1.62%) |
Jun 25, 2018 | 19.63 | 19.98 | 19.06 | 19.16 | 412,026 | -0.52(-2.64%) |
Jun 22, 2018 | 20.51 | 20.67 | 19.65 | 19.68 | 732,131 | -0.62(-3.05%) |
Jun 21, 2018 | 19.70 | 20.35 | 19.56 | 20.30 | 620,220 | +0.70(+3.57%) |
Jun 20, 2018 | 19.68 | 19.68 | 19.05 | 19.60 | 759,731 | +0.65(+3.43%) |
Jun 19, 2018 | 18.35 | 19.19 | 18.35 | 18.95 | 774,788 | +0.35(+1.88%) |
Jun 18, 2018 | 18.22 | 18.65 | 18.20 | 18.60 | 429,048 | +0.20(+1.09%) |
Jun 15, 2018 | 18.38 | 18.21 | 18.40 | 178,151 | +0.02(+0.11%) | |
Jun 14, 2018 | 18.47 | 18.60 | 18.34 | 18.38 | 210,346 | -0.06(-0.33%) |
Jun 13, 2018 | 18.53 | 18.61 | 18.30 | 18.44 | 250,721 | +0.05(+0.27%) |
Jun 12, 2018 | 18.55 | 18.70 | 18.24 | 18.39 | 350,729 | -0.21(-1.13%) |
Jun 11, 2018 | 19.05 | 19.05 | 18.57 | 18.60 | 224,449 | -0.30(-1.59%) |
Jun 08, 2018 | 18.94 | 19.12 | 18.38 | 18.90 | 628,266 | -0.27(-1.41%) |
Jun 07, 2018 | 19.71 | 19.84 | 18.72 | 19.17 | 608,894 | -0.32(-1.64%) |
Jun 06, 2018 | 19.51 | 19.49 | 974,900 | +0.99(+5.35%) | ||
Jun 05, 2018 | 18.15 | 18.59 | 18.03 | 18.50 | 307,523 | +0.43(+2.38%) |
Jun 04, 2018 | 17.98 | 18.10 | 17.85 | 18.07 | 240,419 | +0.28(+1.57%) |
Jun 01, 2018 | 17.79 | 17.83 | 17.58 | 17.79 | 149,681 | +0.13(+0.74%) |
May 31, 2018 | 17.89 | 17.93 | 17.59 | 17.66 | 194,269 | -0.11(-0.62%) |
May 30, 2018 | 17.91 | 17.96 | 17.68 | 17.77 | 233,404 | +0.01(+0.06%) |
May 29, 2018 | 17.71 | 18.06 | 17.66 | 17.76 | 175,136 | -0.13(-0.73%) |
May 28, 2018 | 17.77 | 17.95 | 17.45 | 17.89 | 140,985 | +0.19(+1.07%) |
May 25, 2018 | 18.00 | 18.10 | 17.56 | 17.70 | 245,269 | -0.26(-1.45%) |
May 24, 2018 | 18.49 | 18.52 | 17.88 | 17.96 | 309,610 | -0.40(-2.18%) |
May 23, 2018 | 18.25 | 18.43 | 18.05 | 18.36 | 315,331 | +0.09(+0.49%) |
May 22, 2018 | 18.32 | 18.50 | 18.00 | 18.27 | 346,223 | +0.39(+2.18%) |
May 18, 2018 | 17.88 | 17.88 | 17.88 | 0 | +0.85(+4.99%) | |
May 17, 2018 | 17.38 | 17.40 | 17.00 | 17.03 | 230,548 | -0.34(-1.96%) |
May 16, 2018 | 17.67 | 17.67 | 17.31 | 17.37 | 232,178 | -0.25(-1.42%) |
May 15, 2018 | 17.68 | 17.85 | 17.48 | 17.62 | 295,589 | -0.01(-0.06%) |
May 14, 2018 | 17.34 | 17.92 | 17.34 | 17.63 | 420,598 | +0.48(+2.80%) |
May 11, 2018 | 16.72 | 17.18 | 16.62 | 17.15 | 341,428 | +0.54(+3.25%) |
May 10, 2018 | 16.87 | 16.88 | 16.57 | 16.61 | 223,405 | -0.11(-0.66%) |
May 09, 2018 | 16.63 | 16.72 | 16.51 | 16.72 | 233,937 | +0.17(+1.03%) |
May 08, 2018 | 16.70 | 16.95 | 16.47 | 16.55 | 245,050 | -0.18(-1.08%) |
May 07, 2018 | 16.60 | 16.78 | 16.53 | 16.73 | 276,394 | +0.30(+1.83%) |
May 04, 2018 | 16.31 | 16.47 | 16.27 | 16.43 | 211,622 | +0.21(+1.29%) |
May 03, 2018 | 16.10 | 16.50 | 16.06 | 16.22 | 343,362 | +0.07(+0.43%) |
May 02, 2018 | 16.20 | 16.58 | 16.02 | 16.15 | 269,742 | -0.15(-0.92%) |