Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.35 | 16.67 | 15.25 | 16.31 | 20,647 | +0.81(+5.23%) |
Jul 30, 2018 | 15.61 | 16.50 | 15.35 | 15.50 | 15,917 | +0.00(+0.00%) |
Jul 27, 2018 | 15.84 | 16.21 | 15.30 | 15.50 | 17,000 | -0.06(-0.39%) |
Jul 26, 2018 | 16.11 | 16.62 | 15.27 | 15.56 | 108,158 | -0.44(-2.75%) |
Jul 25, 2018 | 16.06 | 16.54 | 15.38 | 16.00 | 141,911 | +0.00(+0.00%) |
Jul 24, 2018 | 16.10 | 16.34 | 16.00 | 16.00 | 248,244 | -0.05(-0.31%) |
Jul 23, 2018 | 16.39 | 16.55 | 16.00 | 16.05 | 19,978 | -0.08(-0.50%) |
Jul 20, 2018 | 16.39 | 16.77 | 15.94 | 16.13 | 25,264 | -0.37(-2.24%) |
Jul 19, 2018 | 16.54 | 17.20 | 15.94 | 16.50 | 43,059 | -0.16(-0.96%) |
Jul 18, 2018 | 16.40 | 17.50 | 16.02 | 16.66 | 71,470 | +0.74(+4.65%) |
Jul 17, 2018 | 16.42 | 16.42 | 15.36 | 15.92 | 67,900 | -0.23(-1.42%) |
Jul 16, 2018 | 16.03 | 16.38 | 15.11 | 16.15 | 94,798 | +0.35(+2.22%) |
Jul 13, 2018 | 16.27 | 16.70 | 14.77 | 15.80 | 144,598 | -0.70(-4.24%) |
Jul 12, 2018 | 17.13 | 16.15 | 16.50 | 54,026 | -0.63(-3.68%) | |
Jul 11, 2018 | 17.38 | 17.49 | 17.02 | 17.13 | 22,057 | -0.31(-1.78%) |
Jul 10, 2018 | 17.05 | 17.45 | 17.05 | 17.44 | 79,756 | +0.23(+1.34%) |
Jul 09, 2018 | 17.45 | 17.50 | 17.20 | 17.21 | 16,309 | +0.01(+0.06%) |
Jul 06, 2018 | 17.70 | 17.70 | 17.20 | 17.20 | 19,417 | -0.05(-0.29%) |
Jul 05, 2018 | 17.30 | 17.75 | 17.05 | 17.25 | 53,372 | +0.04(+0.23%) |
Jul 03, 2018 | 17.21 | 17.21 | 17.21 | 0 | -0.05(-0.29%) | |
Jul 02, 2018 | 17.21 | 17.78 | 17.06 | 17.26 | 37,412 | -0.04(-0.23%) |
Jun 29, 2018 | 17.40 | 17.79 | 17.05 | 17.30 | 28,492 | +0.10(+0.58%) |
Jun 28, 2018 | 17.73 | 17.73 | 16.23 | 17.20 | 17,354 | -0.03(-0.17%) |
Jun 27, 2018 | 17.93 | 17.93 | 16.00 | 17.23 | 63,348 | -0.48(-2.71%) |
Jun 26, 2018 | 17.20 | 18.00 | 17.08 | 17.71 | 115,438 | +0.56(+3.27%) |
Jun 25, 2018 | 17.44 | 17.70 | 16.75 | 17.15 | 147,529 | -0.64(-3.60%) |
Jun 22, 2018 | 17.81 | 18.30 | 17.61 | 17.79 | 191,482 | +0.04(+0.23%) |