Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.29 | 18.08 | 17.17 | 17.62 | 894,683 | +0.33(+1.91%) |
Jul 30, 2018 | 17.29 | 17.38 | 17.13 | 17.29 | 359,132 | +0.04(+0.24%) |
Jul 27, 2018 | 17.13 | 17.38 | 17.05 | 17.25 | 1,003,984 | +0.04(+0.24%) |
Jul 26, 2018 | 17.38 | 17.38 | 17.01 | 17.21 | 539,475 | -0.21(-1.18%) |
Jul 25, 2018 | 17.46 | 17.62 | 17.38 | 17.42 | 248,893 | +0.00(+0.00%) |
Jul 24, 2018 | 17.79 | 17.89 | 17.42 | 17.42 | 435,922 | -0.33(-1.86%) |
Jul 23, 2018 | 17.67 | 17.91 | 17.67 | 17.75 | 463,768 | -0.04(-0.23%) |
Jul 20, 2018 | 17.42 | 18.20 | 17.38 | 17.79 | 561,080 | +0.33(+1.89%) |
Jul 19, 2018 | 17.62 | 17.83 | 17.38 | 17.46 | 898,922 | -0.17(-0.94%) |
Jul 18, 2018 | 17.50 | 17.79 | 17.42 | 17.62 | 827,967 | +0.12(+0.71%) |
Jul 17, 2018 | 17.87 | 17.98 | 17.42 | 17.50 | 1,261,067 | -0.33(-1.85%) |
Jul 16, 2018 | 17.75 | 18.00 | 17.46 | 17.83 | 624,529 | +0.12(+0.70%) |
Jul 13, 2018 | 17.25 | 17.87 | 17.25 | 17.71 | 796,843 | +0.37(+2.14%) |
Jul 12, 2018 | 17.25 | 17.46 | 17.21 | 17.34 | 1,082,605 | +0.17(+0.96%) |
Jul 11, 2018 | 17.17 | 17.50 | 17.05 | 17.17 | 2,348,772 | -0.29(-1.66%) |
Jul 10, 2018 | 17.75 | 17.87 | 17.46 | 17.46 | 904,547 | -0.25(-1.40%) |
Jul 09, 2018 | 17.54 | 18.04 | 17.50 | 17.71 | 657,168 | +0.25(+1.42%) |
Jul 06, 2018 | 17.42 | 17.79 | 17.34 | 17.46 | 454,599 | -0.04(-0.24%) |
Jul 05, 2018 | 17.58 | 17.95 | 17.38 | 17.50 | 484,228 | +0.08(+0.47%) |
Jul 03, 2018 | 17.42 | 17.42 | 17.42 | 0 | +0.08(+0.48%) | |
Jul 02, 2018 | 17.21 | 17.50 | 17.09 | 17.34 | 346,799 | +0.25(+1.45%) |
Jun 29, 2018 | 17.50 | 17.09 | 17.09 | 390,993 | -0.21(-1.19%) | |
Jun 28, 2018 | 17.38 | 17.75 | 17.21 | 17.29 | 468,384 | +0.21(+1.21%) |
Jun 27, 2018 | 17.17 | 17.46 | 16.96 | 17.09 | 174,502 | -0.04(-0.24%) |
Jun 26, 2018 | 17.21 | 17.38 | 17.01 | 17.13 | 367,289 | -0.08(-0.48%) |
Jun 25, 2018 | 17.34 | 17.40 | 17.09 | 17.21 | 366,004 | -0.12(-0.71%) |
Jun 22, 2018 | 17.01 | 17.42 | 17.01 | 17.34 | 374,980 | +0.25(+1.45%) |
Jun 21, 2018 | 16.96 | 17.13 | 16.76 | 17.09 | 313,118 | +0.25(+1.47%) |
Jun 20, 2018 | 17.09 | 17.25 | 16.82 | 16.84 | 217,280 | -0.21(-1.21%) |
Jun 19, 2018 | 16.84 | 17.13 | 16.72 | 17.05 | 465,210 | +0.12(+0.73%) |
Jun 18, 2018 | 16.96 | 17.05 | 16.84 | 16.92 | 232,399 | -0.17(-0.97%) |
Jun 15, 2018 | 17.36 | 17.01 | 17.09 | 412,296 | -0.12(-0.72%) | |
Jun 14, 2018 | 17.17 | 17.29 | 17.05 | 17.21 | 419,770 | -0.04(-0.24%) |
Jun 13, 2018 | 17.50 | 17.79 | 17.21 | 17.25 | 344,543 | -0.29(-1.65%) |
Jun 12, 2018 | 17.91 | 18.24 | 17.44 | 17.54 | 1,214,013 | -0.33(-1.85%) |
Jun 11, 2018 | 17.83 | 18.16 | 17.71 | 17.87 | 470,970 | -0.04(-0.23%) |
Jun 08, 2018 | 18.04 | 18.16 | 17.79 | 17.91 | 195,892 | -0.17(-0.91%) |
Jun 07, 2018 | 17.75 | 18.24 | 17.75 | 18.08 | 261,812 | +0.25(+1.39%) |
Jun 06, 2018 | 17.83 | 17.83 | 229,610 | -0.21(-1.14%) | ||
Jun 05, 2018 | 18.24 | 18.24 | 17.71 | 18.04 | 232,586 | -0.12(-0.68%) |
Jun 04, 2018 | 18.12 | 18.35 | 18.00 | 18.16 | 142,812 | +0.04(+0.23%) |
Jun 01, 2018 | 18.24 | 18.55 | 18.04 | 18.12 | 217,734 | -0.17(-0.90%) |
May 31, 2018 | 17.79 | 18.37 | 17.71 | 18.29 | 445,868 | +0.50(+2.78%) |
May 30, 2018 | 17.50 | 18.04 | 17.50 | 17.79 | 215,160 | +0.21(+1.17%) |
May 29, 2018 | 17.67 | 17.79 | 17.42 | 17.58 | 249,127 | -0.08(-0.47%) |
May 25, 2018 | 17.67 | 17.67 | 17.67 | 0 | -0.12(-0.70%) | |
May 24, 2018 | 17.67 | 17.93 | 17.42 | 17.79 | 321,546 | +0.04(+0.23%) |
May 23, 2018 | 17.83 | 17.91 | 17.42 | 17.75 | 335,817 | -0.08(-0.46%) |
May 22, 2018 | 17.79 | 18.12 | 17.79 | 17.83 | 304,810 | -0.04(-0.23%) |
May 21, 2018 | 17.87 | 18.00 | 17.75 | 17.87 | 246,829 | -0.08(-0.46%) |
May 18, 2018 | 18.33 | 18.33 | 17.91 | 17.95 | 192,864 | -0.29(-1.58%) |
May 17, 2018 | 18.08 | 18.41 | 18.04 | 18.24 | 252,532 | +0.17(+0.91%) |
May 16, 2018 | 18.41 | 18.41 | 18.02 | 18.08 | 271,141 | -0.21(-1.13%) |
May 15, 2018 | 18.66 | 18.66 | 18.20 | 18.29 | 136,079 | -0.33(-1.77%) |
May 14, 2018 | 18.33 | 18.70 | 18.24 | 18.62 | 553,252 | +0.45(+2.50%) |
May 11, 2018 | 18.33 | 18.33 | 18.12 | 18.16 | 239,645 | -0.04(-0.23%) |
May 10, 2018 | 18.16 | 18.33 | 18.16 | 18.20 | 223,393 | -0.08(-0.45%) |
May 09, 2018 | 18.08 | 18.29 | 18.08 | 18.29 | 199,722 | +0.21(+1.14%) |
May 08, 2018 | 18.49 | 18.49 | 18.04 | 18.08 | 180,742 | -0.33(-1.79%) |
May 07, 2018 | 17.95 | 18.45 | 17.95 | 18.41 | 230,456 | +0.45(+2.53%) |
May 04, 2018 | 18.24 | 18.29 | 17.79 | 17.95 | 295,528 | -0.37(-2.03%) |
May 03, 2018 | 18.70 | 18.78 | 18.12 | 18.33 | 426,168 | -0.25(-1.33%) |
May 02, 2018 | 18.57 | 18.82 | 18.36 | 18.57 | 603,720 | +0.08(+0.45%) |