Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.93 | 18.40 | 17.72 | 18.32 | 1,052,654 | +0.41(+2.28%) |
Jul 30, 2018 | 17.11 | 18.22 | 17.11 | 17.92 | 1,064,728 | +0.83(+4.83%) |
Jul 27, 2018 | 16.99 | 17.12 | 16.79 | 17.09 | 477,908 | +0.11(+0.63%) |
Jul 26, 2018 | 17.13 | 17.43 | 16.93 | 16.98 | 605,427 | -0.11(-0.62%) |
Jul 25, 2018 | 17.41 | 17.41 | 16.70 | 17.09 | 670,847 | -0.32(-1.84%) |
Jul 24, 2018 | 17.18 | 17.44 | 17.09 | 17.41 | 652,560 | +0.32(+1.87%) |
Jul 23, 2018 | 16.97 | 17.17 | 16.86 | 17.09 | 581,967 | +0.15(+0.86%) |
Jul 20, 2018 | 16.97 | 17.13 | 16.76 | 16.95 | 551,869 | -0.03(-0.17%) |
Jul 19, 2018 | 16.73 | 17.14 | 16.38 | 16.97 | 541,977 | +0.22(+1.33%) |
Jul 18, 2018 | 16.88 | 16.93 | 16.60 | 16.75 | 482,150 | -0.13(-0.75%) |
Jul 17, 2018 | 16.86 | 17.11 | 16.82 | 16.88 | 363,927 | +0.01(+0.06%) |
Jul 16, 2018 | 16.95 | 17.00 | 16.73 | 16.87 | 653,698 | +0.05(+0.29%) |
Jul 13, 2018 | 16.77 | 17.04 | 16.76 | 16.82 | 528,907 | +0.06(+0.35%) |
Jul 12, 2018 | 16.86 | 16.93 | 16.66 | 16.76 | 420,486 | +0.02(+0.12%) |
Jul 11, 2018 | 16.82 | 16.87 | 16.64 | 16.74 | 611,505 | -0.19(-1.15%) |
Jul 10, 2018 | 16.85 | 16.97 | 16.72 | 16.94 | 596,926 | +0.17(+0.98%) |
Jul 09, 2018 | 16.67 | 17.06 | 16.61 | 16.77 | 586,772 | +0.18(+1.11%) |
Jul 06, 2018 | 16.38 | 16.70 | 16.31 | 16.59 | 572,122 | +0.27(+1.67%) |
Jul 05, 2018 | 16.34 | 16.48 | 16.23 | 16.31 | 638,562 | +0.02(+0.12%) |
Jul 03, 2018 | 16.30 | 16.30 | 16.30 | 0 | +0.15(+0.90%) | |
Jul 02, 2018 | 16.17 | 16.21 | 15.83 | 16.15 | 650,249 | -0.08(-0.48%) |
Jun 29, 2018 | 16.80 | 16.80 | 16.23 | 16.23 | 453,967 | -0.46(-2.74%) |
Jun 28, 2018 | 16.73 | 16.80 | 16.23 | 16.68 | 566,923 | -0.16(-0.92%) |
Jun 27, 2018 | 17.08 | 17.30 | 16.83 | 16.84 | 540,268 | -0.28(-1.64%) |
Jun 26, 2018 | 17.04 | 17.30 | 16.87 | 17.12 | 608,256 | +0.11(+0.63%) |
Jun 25, 2018 | 17.25 | 17.53 | 16.92 | 17.01 | 691,669 | -0.27(-1.57%) |
Jun 22, 2018 | 16.50 | 17.35 | 16.46 | 17.29 | 1,202,957 | +0.88(+5.39%) |
Jun 21, 2018 | 16.67 | 16.87 | 16.29 | 16.40 | 656,556 | -0.23(-1.40%) |
Jun 20, 2018 | 16.44 | 16.88 | 16.33 | 16.64 | 854,839 | +0.25(+1.54%) |
Jun 19, 2018 | 16.22 | 16.52 | 16.03 | 16.38 | 966,001 | +0.11(+0.66%) |
Jun 18, 2018 | 15.97 | 16.29 | 15.97 | 16.28 | 979,202 | +0.20(+1.27%) |
Jun 15, 2018 | 16.11 | 15.74 | 16.07 | 1,196,746 | +0.25(+1.60%) | |
Jun 14, 2018 | 15.69 | 15.90 | 15.58 | 15.82 | 685,411 | +0.14(+0.87%) |
Jun 13, 2018 | 15.79 | 16.00 | 15.58 | 15.68 | 963,867 | -0.03(-0.18%) |
Jun 12, 2018 | 15.79 | 15.80 | 15.59 | 15.71 | 791,354 | -0.05(-0.30%) |
Jun 11, 2018 | 15.58 | 16.03 | 15.58 | 15.76 | 737,306 | +0.17(+1.10%) |
Jun 08, 2018 | 15.33 | 15.66 | 15.14 | 15.59 | 632,722 | +0.24(+1.56%) |
Jun 07, 2018 | 15.44 | 15.58 | 15.27 | 15.35 | 842,635 | -0.10(-0.62%) |
Jun 06, 2018 | 15.15 | 15.44 | 754,395 | +0.07(+0.44%) | ||
Jun 05, 2018 | 15.32 | 15.58 | 15.05 | 15.38 | 1,040,038 | -0.03(-0.19%) |
Jun 04, 2018 | 15.71 | 15.71 | 14.84 | 15.41 | 1,948,189 | -0.31(-1.95%) |
Jun 01, 2018 | 15.66 | 15.86 | 15.59 | 15.71 | 519,084 | +0.13(+0.86%) |
May 31, 2018 | 15.68 | 15.71 | 15.46 | 15.58 | 601,525 | -0.06(-0.37%) |
May 30, 2018 | 15.46 | 15.66 | 15.39 | 15.64 | 444,008 | +0.22(+1.43%) |
May 29, 2018 | 15.55 | 15.64 | 15.22 | 15.42 | 525,697 | -0.22(-1.41%) |
May 25, 2018 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 15.73 | 15.73 | 15.15 | 15.64 | 564,690 | -0.10(-0.61%) |
May 23, 2018 | 15.83 | 15.87 | 15.55 | 15.73 | 427,479 | -0.11(-0.66%) |
May 22, 2018 | 15.95 | 16.00 | 15.73 | 15.84 | 631,054 | -0.14(-0.90%) |
May 21, 2018 | 16.08 | 16.21 | 15.92 | 15.98 | 458,396 | -0.07(-0.42%) |
May 18, 2018 | 16.22 | 16.30 | 15.92 | 16.05 | 495,903 | -0.11(-0.65%) |
May 17, 2018 | 15.93 | 16.29 | 15.84 | 16.15 | 576,091 | +0.29(+1.81%) |
May 16, 2018 | 15.69 | 16.08 | 15.69 | 15.87 | 687,141 | +0.10(+0.61%) |
May 15, 2018 | 15.51 | 15.95 | 15.44 | 15.77 | 928,612 | +0.26(+1.66%) |
May 14, 2018 | 15.48 | 15.64 | 15.27 | 15.51 | 1,249,930 | +0.11(+0.74%) |
May 11, 2018 | 14.90 | 15.65 | 14.87 | 15.40 | 1,129,082 | +0.45(+3.01%) |
May 10, 2018 | 14.34 | 15.40 | 14.34 | 14.95 | 994,325 | +0.54(+3.71%) |
May 09, 2018 | 14.42 | 14.44 | 14.14 | 14.41 | 1,015,051 | +0.05(+0.33%) |
May 08, 2018 | 14.77 | 14.82 | 14.11 | 14.36 | 1,017,939 | -0.39(-2.66%) |
May 07, 2018 | 15.03 | 15.04 | 14.72 | 14.76 | 488,548 | -0.20(-1.34%) |
May 04, 2018 | 14.68 | 15.09 | 14.64 | 14.96 | 498,489 | +0.26(+1.76%) |
May 03, 2018 | 15.86 | 15.86 | 14.57 | 14.70 | 1,596,760 | -1.24(-7.79%) |
May 02, 2018 | 15.31 | 16.13 | 15.31 | 15.94 | 772,648 | +0.50(+3.22%) |