Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.05 | 16.30 | 16.05 | 16.25 | 138,286 | +0.15(+0.93%) |
Jul 30, 2018 | 16.70 | 16.70 | 16.10 | 16.10 | 211,028 | -0.55(-3.30%) |
Jul 27, 2018 | 16.60 | 16.75 | 16.40 | 16.65 | 172,800 | +0.05(+0.30%) |
Jul 26, 2018 | 16.40 | 16.73 | 16.15 | 16.60 | 128,407 | +0.10(+0.61%) |
Jul 25, 2018 | 16.55 | 16.75 | 16.45 | 16.50 | 120,178 | +0.00(+0.00%) |
Jul 24, 2018 | 16.55 | 16.60 | 16.40 | 16.50 | 156,656 | -0.05(-0.30%) |
Jul 23, 2018 | 16.80 | 16.80 | 16.50 | 16.55 | 189,090 | -0.35(-2.07%) |
Jul 20, 2018 | 16.70 | 16.95 | 16.65 | 16.90 | 198,476 | +0.20(+1.20%) |
Jul 19, 2018 | 16.95 | 16.95 | 16.65 | 16.70 | 209,569 | -0.30(-1.76%) |
Jul 18, 2018 | 16.90 | 17.10 | 16.80 | 17.00 | 165,216 | +0.10(+0.59%) |
Jul 17, 2018 | 16.90 | 17.06 | 16.87 | 16.90 | 229,157 | -0.05(-0.29%) |
Jul 16, 2018 | 16.60 | 17.00 | 16.55 | 16.95 | 248,551 | +0.35(+2.11%) |
Jul 13, 2018 | 16.70 | 16.43 | 16.60 | 218,531 | +0.05(+0.30%) | |
Jul 12, 2018 | 16.40 | 16.55 | 16.20 | 16.55 | 176,615 | +0.30(+1.85%) |
Jul 11, 2018 | 15.80 | 16.35 | 15.80 | 16.25 | 135,104 | +0.05(+0.31%) |
Jul 10, 2018 | 16.10 | 16.40 | 16.10 | 16.20 | 178,111 | +0.10(+0.62%) |
Jul 09, 2018 | 16.15 | 16.15 | 15.85 | 16.10 | 200,470 | +0.05(+0.31%) |
Jul 06, 2018 | 15.95 | 16.20 | 15.86 | 16.05 | 149,718 | +0.15(+0.94%) |
Jul 05, 2018 | 15.75 | 15.90 | 15.60 | 15.90 | 224,637 | +0.00(+0.00%) |
Jul 03, 2018 | 15.90 | 15.90 | 15.90 | 0 | -0.25(-1.55%) | |
Jul 02, 2018 | 16.15 | 16.20 | 15.86 | 16.15 | 95,906 | +0.15(+0.94%) |
Jun 29, 2018 | 16.00 | 16.05 | 15.90 | 16.00 | 124,384 | +0.05(+0.31%) |
Jun 28, 2018 | 15.90 | 16.05 | 15.75 | 15.95 | 224,310 | +0.05(+0.31%) |
Jun 27, 2018 | 16.05 | 16.20 | 15.85 | 15.90 | 237,993 | -0.15(-0.93%) |
Jun 26, 2018 | 16.00 | 16.15 | 15.90 | 16.05 | 166,611 | +0.05(+0.31%) |
Jun 25, 2018 | 16.30 | 16.35 | 15.88 | 16.00 | 417,905 | -0.30(-1.84%) |
Jun 22, 2018 | 16.30 | 16.35 | 16.18 | 16.30 | 358,455 | +0.03(+0.15%) |
Jun 21, 2018 | 16.25 | 16.40 | 16.20 | 16.27 | 385,633 | +0.07(+0.46%) |
Jun 20, 2018 | 16.25 | 16.27 | 16.00 | 16.20 | 323,282 | -0.05(-0.31%) |
Jun 19, 2018 | 15.95 | 16.25 | 15.90 | 16.25 | 370,288 | +0.20(+1.25%) |
Jun 18, 2018 | 16.05 | 16.20 | 16.00 | 16.05 | 141,511 | -0.10(-0.62%) |
Jun 15, 2018 | 16.25 | 16.05 | 16.15 | 261,787 | -0.10(-0.62%) | |
Jun 14, 2018 | 16.40 | 16.45 | 16.20 | 16.25 | 276,448 | -0.10(-0.61%) |
Jun 13, 2018 | 16.60 | 16.68 | 16.35 | 16.35 | 196,585 | -0.25(-1.51%) |
Jun 12, 2018 | 16.35 | 16.60 | 16.30 | 16.60 | 248,560 | +0.30(+1.84%) |
Jun 11, 2018 | 16.35 | 16.50 | 16.30 | 16.30 | 180,466 | -0.05(-0.31%) |
Jun 08, 2018 | 16.50 | 16.50 | 16.25 | 16.35 | 230,478 | -0.15(-0.91%) |
Jun 07, 2018 | 16.70 | 16.70 | 16.30 | 16.50 | 225,060 | -0.15(-0.90%) |
Jun 06, 2018 | 16.60 | 16.75 | 16.50 | 16.65 | 196,349 | +0.05(+0.30%) |
Jun 05, 2018 | 16.50 | 16.68 | 16.45 | 16.60 | 266,188 | +0.15(+0.91%) |
Jun 04, 2018 | 16.30 | 16.60 | 16.17 | 16.45 | 260,710 | +0.25(+1.54%) |
Jun 01, 2018 | 16.40 | 16.55 | 16.00 | 16.20 | 477,616 | -0.20(-1.22%) |
May 31, 2018 | 17.30 | 17.55 | 16.15 | 16.40 | 1,515,613 | -1.40(-7.87%) |
May 30, 2018 | 17.70 | 17.85 | 17.65 | 17.80 | 148,206 | +0.10(+0.56%) |
May 29, 2018 | 17.70 | 17.80 | 17.50 | 17.70 | 207,680 | -0.15(-0.84%) |
May 25, 2018 | 17.85 | 17.85 | 17.85 | 0 | +0.15(+0.85%) | |
May 24, 2018 | 17.65 | 17.80 | 17.50 | 17.70 | 147,528 | +0.05(+0.28%) |
May 23, 2018 | 17.50 | 17.73 | 17.35 | 17.65 | 142,491 | +0.10(+0.57%) |
May 22, 2018 | 17.75 | 17.79 | 17.55 | 17.55 | 120,947 | -0.15(-0.85%) |
May 21, 2018 | 17.90 | 18.05 | 17.65 | 17.70 | 142,090 | -0.10(-0.56%) |
May 18, 2018 | 17.85 | 17.95 | 17.70 | 17.80 | 160,969 | -0.15(-0.84%) |
May 17, 2018 | 18.20 | 18.25 | 17.87 | 17.95 | 204,958 | -0.30(-1.64%) |
May 16, 2018 | 17.95 | 18.40 | 17.95 | 18.25 | 258,773 | +0.25(+1.39%) |
May 15, 2018 | 18.25 | 18.25 | 17.85 | 18.00 | 160,462 | -0.30(-1.64%) |
May 14, 2018 | 18.00 | 18.50 | 18.00 | 18.30 | 202,404 | +0.25(+1.39%) |
May 11, 2018 | 18.10 | 18.35 | 17.95 | 18.05 | 208,925 | -0.10(-0.55%) |
May 10, 2018 | 17.65 | 18.15 | 17.63 | 18.15 | 277,635 | +0.47(+2.69%) |
May 09, 2018 | 17.70 | 17.75 | 17.45 | 17.68 | 251,030 | +0.03(+0.14%) |
May 08, 2018 | 17.40 | 17.87 | 17.30 | 17.65 | 175,674 | +0.15(+0.86%) |
May 07, 2018 | 17.35 | 17.70 | 17.30 | 17.50 | 285,035 | +0.35(+2.04%) |
May 04, 2018 | 18.00 | 18.50 | 17.15 | 17.15 | 538,876 | -0.70(-3.92%) |
May 03, 2018 | 17.60 | 17.90 | 17.30 | 17.85 | 374,440 | +0.10(+0.56%) |
May 02, 2018 | 17.70 | 18.00 | 17.68 | 17.75 | 278,306 | +0.00(+0.00%) |