Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.54 | 16.84 | 16.46 | 16.67 | 25,498 | +0.11(+0.68%) |
Jul 30, 2018 | 16.36 | 16.77 | 16.36 | 16.56 | 36,128 | +0.18(+1.10%) |
Jul 27, 2018 | 17.46 | 17.46 | 16.24 | 16.37 | 65,722 | -0.82(-4.74%) |
Jul 26, 2018 | 17.18 | 17.85 | 16.90 | 17.19 | 72,257 | +0.42(+2.53%) |
Jul 25, 2018 | 16.23 | 16.77 | 16.00 | 16.77 | 52,841 | +0.42(+2.58%) |
Jul 24, 2018 | 17.42 | 17.48 | 16.16 | 16.34 | 119,103 | -0.79(-4.61%) |
Jul 23, 2018 | 17.18 | 17.37 | 16.93 | 17.13 | 33,310 | -0.02(-0.12%) |
Jul 20, 2018 | 17.88 | 17.88 | 17.12 | 17.16 | 49,525 | -0.63(-3.54%) |
Jul 19, 2018 | 17.29 | 17.92 | 17.21 | 17.78 | 84,579 | +0.55(+3.21%) |
Jul 18, 2018 | 17.13 | 17.23 | 16.72 | 17.23 | 29,271 | +0.17(+0.97%) |
Jul 17, 2018 | 16.49 | 17.15 | 16.49 | 17.07 | 121,006 | +0.57(+3.44%) |
Jul 16, 2018 | 16.74 | 16.74 | 16.15 | 16.50 | 48,783 | +0.08(+0.50%) |
Jul 13, 2018 | 16.24 | 16.67 | 16.24 | 16.42 | 51,297 | +0.29(+1.77%) |
Jul 12, 2018 | 16.46 | 16.46 | 15.69 | 16.13 | 125,218 | -0.24(-1.45%) |
Jul 11, 2018 | 17.19 | 17.19 | 16.04 | 16.37 | 103,505 | -0.44(-2.62%) |
Jul 10, 2018 | 17.58 | 17.58 | 16.55 | 16.81 | 523,907 | -0.32(-1.89%) |
Jul 09, 2018 | 17.20 | 17.28 | 16.86 | 17.13 | 29,923 | +0.22(+1.31%) |
Jul 06, 2018 | 16.46 | 17.00 | 16.38 | 16.91 | 70,636 | +0.47(+2.83%) |
Jul 05, 2018 | 16.31 | 16.44 | 15.78 | 16.44 | 46,798 | +0.46(+2.91%) |
Jul 03, 2018 | 15.98 | 15.98 | 15.98 | 0 | +0.31(+2.00%) | |
Jul 02, 2018 | 15.57 | 15.66 | 15.13 | 15.66 | 124,385 | -0.12(-0.79%) |
Jun 29, 2018 | 16.51 | 16.80 | 15.77 | 15.79 | 38,935 | -0.54(-3.31%) |
Jun 28, 2018 | 16.10 | 16.52 | 15.90 | 16.33 | 22,491 | -0.00(-0.00%) |
Jun 27, 2018 | 16.91 | 17.54 | 16.33 | 16.33 | 48,520 | -0.76(-4.42%) |
Jun 26, 2018 | 16.95 | 17.11 | 16.70 | 17.09 | 28,537 | +0.18(+1.07%) |
Jun 25, 2018 | 17.57 | 17.57 | 16.59 | 16.90 | 167,376 | -0.76(-4.28%) |
Jun 22, 2018 | 18.34 | 18.34 | 17.38 | 17.66 | 81,170 | -0.29(-1.59%) |
Jun 21, 2018 | 17.87 | 18.28 | 17.86 | 17.95 | 248,908 | +0.07(+0.37%) |
Jun 20, 2018 | 17.96 | 17.96 | 17.15 | 17.88 | 87,490 | +0.54(+3.09%) |
Jun 19, 2018 | 17.09 | 17.36 | 16.61 | 17.34 | 126,003 | +0.20(+1.15%) |
Jun 18, 2018 | 16.51 | 17.16 | 16.43 | 17.15 | 68,673 | +0.59(+3.58%) |
Jun 15, 2018 | 16.56 | 16.32 | 16.55 | 66,949 | +0.23(+1.43%) | |
Jun 14, 2018 | 16.82 | 16.82 | 16.14 | 16.32 | 124,666 | -0.45(-2.71%) |
Jun 13, 2018 | 17.58 | 17.58 | 16.73 | 16.78 | 128,199 | -0.63(-3.60%) |
Jun 12, 2018 | 17.28 | 17.81 | 17.08 | 17.40 | 115,886 | +0.15(+0.90%) |
Jun 11, 2018 | 16.91 | 17.34 | 16.83 | 17.25 | 118,530 | +0.55(+3.27%) |
Jun 08, 2018 | 16.19 | 16.71 | 16.19 | 16.70 | 56,795 | +0.45(+2.77%) |
Jun 07, 2018 | 16.14 | 16.79 | 16.14 | 16.25 | 139,343 | +0.32(+1.98%) |
Jun 06, 2018 | 15.94 | 55,851 | +0.25(+1.58%) | |||
Jun 05, 2018 | 14.90 | 15.72 | 14.90 | 15.69 | 63,746 | +0.78(+5.26%) |
Jun 04, 2018 | 14.04 | 14.90 | 14.04 | 14.90 | 75,470 | +0.97(+6.98%) |
Jun 01, 2018 | 13.63 | 13.99 | 13.63 | 13.93 | 17,090 | +0.21(+1.56%) |
May 31, 2018 | 14.68 | 14.77 | 13.58 | 13.72 | 44,951 | -0.78(-5.38%) |
May 30, 2018 | 13.96 | 14.55 | 13.96 | 14.50 | 17,532 | +0.54(+3.84%) |
May 29, 2018 | 13.79 | 14.00 | 13.79 | 13.96 | 36,848 | -0.05(-0.35%) |
May 25, 2018 | 14.01 | 14.01 | 14.01 | 0 | -0.04(-0.32%) | |
May 24, 2018 | 13.71 | 14.05 | 13.62 | 14.05 | 5,449 | +0.36(+2.60%) |
May 23, 2018 | 13.27 | 13.70 | 13.27 | 13.70 | 31,726 | +0.35(+2.61%) |
May 22, 2018 | 14.23 | 14.29 | 13.35 | 13.35 | 30,546 | -0.76(-5.40%) |
May 21, 2018 | 13.98 | 14.31 | 13.98 | 14.11 | 63,557 | +0.14(+1.00%) |
May 18, 2018 | 14.12 | 14.22 | 13.95 | 13.97 | 22,227 | -0.38(-2.65%) |
May 17, 2018 | 14.38 | 14.63 | 14.19 | 14.35 | 67,623 | +0.02(+0.13%) |
May 16, 2018 | 13.97 | 14.52 | 13.90 | 14.33 | 117,554 | +0.72(+5.29%) |
May 15, 2018 | 13.40 | 13.76 | 13.39 | 13.61 | 23,429 | +0.07(+0.53%) |
May 14, 2018 | 13.18 | 13.62 | 13.18 | 13.54 | 33,957 | +0.49(+3.77%) |
May 11, 2018 | 12.87 | 13.14 | 12.85 | 13.05 | 19,118 | +0.25(+1.96%) |
May 10, 2018 | 12.72 | 12.83 | 12.48 | 12.80 | 23,325 | +0.02(+0.18%) |
May 09, 2018 | 12.57 | 12.86 | 12.38 | 12.78 | 17,487 | +0.39(+3.15%) |
May 08, 2018 | 12.38 | 12.53 | 12.29 | 12.38 | 11,476 | -0.08(-0.63%) |
May 07, 2018 | 12.69 | 12.69 | 12.27 | 12.46 | 57,295 | -0.17(-1.34%) |
May 04, 2018 | 12.29 | 12.84 | 12.16 | 12.63 | 18,984 | +0.18(+1.48%) |
May 03, 2018 | 13.11 | 13.11 | 12.29 | 12.45 | 19,286 | -0.40(-3.10%) |
May 02, 2018 | 12.52 | 13.08 | 12.38 | 12.85 | 24,956 | +0.14(+1.06%) |