Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.33 | 17.43 | 17.10 | 17.12 | 334,460 | -0.10(-0.60%) |
Jul 30, 2018 | 17.30 | 17.32 | 16.84 | 17.22 | 409,475 | -0.03(-0.20%) |
Jul 27, 2018 | 18.16 | 18.24 | 17.19 | 17.25 | 384,632 | -0.93(-5.14%) |
Jul 26, 2018 | 18.16 | 18.48 | 17.85 | 18.19 | 333,985 | +0.13(+0.72%) |
Jul 25, 2018 | 17.76 | 18.21 | 17.76 | 18.06 | 292,648 | +0.19(+1.04%) |
Jul 24, 2018 | 18.18 | 18.39 | 17.73 | 17.87 | 408,837 | -0.22(-1.22%) |
Jul 23, 2018 | 17.74 | 18.29 | 17.71 | 18.09 | 312,079 | +0.28(+1.54%) |
Jul 20, 2018 | 17.60 | 18.04 | 17.56 | 17.82 | 338,552 | +0.22(+1.25%) |
Jul 19, 2018 | 17.27 | 18.37 | 17.27 | 17.60 | 745,778 | +0.36(+2.11%) |
Jul 18, 2018 | 16.68 | 17.36 | 16.59 | 17.23 | 513,347 | +0.55(+3.30%) |
Jul 17, 2018 | 16.31 | 16.74 | 16.23 | 16.68 | 304,271 | +0.38(+2.32%) |
Jul 16, 2018 | 15.71 | 16.57 | 15.70 | 16.31 | 569,711 | +0.60(+3.81%) |
Jul 13, 2018 | 14.89 | 16.44 | 14.89 | 15.71 | 899,113 | +0.90(+6.08%) |
Jul 12, 2018 | 16.75 | 16.80 | 14.06 | 14.81 | 1,138,004 | -2.31(-13.49%) |
Jul 11, 2018 | 17.00 | 17.29 | 16.77 | 17.12 | 454,698 | +0.21(+1.22%) |
Jul 10, 2018 | 17.23 | 17.31 | 16.83 | 16.91 | 233,361 | -0.38(-2.19%) |
Jul 09, 2018 | 17.23 | 17.23 | 17.15 | 17.29 | 354,125 | +0.10(+0.56%) |
Jul 06, 2018 | 17.32 | 17.40 | 17.16 | 17.19 | 238,514 | -0.14(-0.79%) |
Jul 05, 2018 | 17.34 | 17.38 | 16.97 | 17.33 | 327,017 | +0.01(+0.08%) |
Jul 03, 2018 | 17.32 | 17.32 | 17.32 | 0 | +0.12(+0.68%) | |
Jul 02, 2018 | 16.85 | 17.22 | 16.51 | 17.20 | 484,372 | +0.28(+1.62%) |
Jun 29, 2018 | 17.72 | 17.72 | 16.90 | 16.92 | 448,958 | -0.75(-4.24%) |
Jun 28, 2018 | 17.63 | 18.02 | 17.57 | 17.67 | 263,842 | -0.01(-0.04%) |
Jun 27, 2018 | 17.82 | 18.03 | 17.57 | 17.68 | 408,599 | -0.05(-0.27%) |
Jun 26, 2018 | 17.68 | 17.98 | 17.54 | 17.73 | 491,145 | +0.13(+0.74%) |
Jun 25, 2018 | 17.29 | 18.04 | 17.23 | 17.60 | 597,059 | +0.10(+0.55%) |
Jun 22, 2018 | 17.62 | 17.74 | 17.28 | 17.50 | 573,425 | -0.12(-0.66%) |
Jun 21, 2018 | 17.35 | 17.68 | 17.12 | 17.62 | 437,785 | +0.32(+1.83%) |
Jun 20, 2018 | 17.19 | 17.34 | 16.97 | 17.30 | 338,982 | +0.25(+1.49%) |
Jun 19, 2018 | 17.19 | 17.30 | 16.94 | 17.05 | 286,544 | -0.30(-1.70%) |
Jun 18, 2018 | 17.25 | 17.58 | 17.12 | 17.34 | 338,588 | +0.02(+0.12%) |
Jun 15, 2018 | 17.53 | 16.86 | 17.32 | 1,107,129 | +0.46(+2.73%) | |
Jun 14, 2018 | 16.88 | 16.89 | 16.44 | 16.86 | 334,847 | -0.01(-0.08%) |
Jun 13, 2018 | 16.87 | 16.90 | 16.61 | 16.88 | 502,171 | +0.10(+0.57%) |
Jun 12, 2018 | 16.85 | 16.98 | 16.48 | 16.78 | 490,707 | +0.14(+0.87%) |
Jun 11, 2018 | 16.66 | 17.06 | 16.60 | 16.64 | 629,366 | +0.04(+0.25%) |
Jun 08, 2018 | 16.52 | 16.80 | 16.39 | 16.59 | 764,818 | +0.10(+0.63%) |
Jun 07, 2018 | 17.22 | 17.40 | 16.28 | 16.49 | 975,621 | +0.13(+0.79%) |
Jun 06, 2018 | 16.23 | 16.36 | 550,405 | -0.18(-1.11%) | ||
Jun 05, 2018 | 16.27 | 16.74 | 16.17 | 16.55 | 761,253 | +0.18(+1.12%) |
Jun 04, 2018 | 15.82 | 16.44 | 15.66 | 16.36 | 747,929 | +0.62(+3.92%) |
Jun 01, 2018 | 15.60 | 15.81 | 15.49 | 15.75 | 672,175 | +0.26(+1.71%) |
May 31, 2018 | 15.66 | 15.70 | 15.26 | 15.48 | 586,867 | -0.16(-1.00%) |
May 30, 2018 | 15.52 | 15.82 | 15.32 | 15.64 | 520,487 | +0.22(+1.41%) |
May 29, 2018 | 14.73 | 15.53 | 14.67 | 15.42 | 1,047,375 | +0.62(+4.17%) |
May 25, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.26(+1.77%) | |
May 24, 2018 | 12.35 | 14.65 | 12.35 | 14.54 | 1,187,771 | +2.38(+19.57%) |
May 23, 2018 | 12.04 | 12.29 | 11.93 | 12.16 | 354,797 | +0.16(+1.36%) |
May 22, 2018 | 12.20 | 12.50 | 11.98 | 12.00 | 344,762 | -0.19(-1.56%) |
May 21, 2018 | 12.31 | 12.34 | 12.10 | 12.19 | 218,731 | -0.05(-0.39%) |
May 18, 2018 | 12.35 | 12.36 | 12.10 | 12.24 | 251,841 | -0.11(-0.88%) |
May 17, 2018 | 12.40 | 12.55 | 12.31 | 12.35 | 275,609 | -0.03(-0.27%) |
May 16, 2018 | 11.62 | 12.45 | 11.62 | 12.38 | 606,774 | +0.84(+7.29%) |
May 15, 2018 | 11.09 | 11.57 | 11.09 | 11.54 | 381,998 | +0.41(+3.65%) |
May 14, 2018 | 10.95 | 11.24 | 10.95 | 11.13 | 284,797 | +0.21(+1.92%) |
May 11, 2018 | 10.71 | 11.07 | 10.68 | 10.92 | 239,068 | +0.22(+2.09%) |
May 10, 2018 | 11.00 | 11.09 | 10.58 | 10.70 | 312,835 | -0.34(-3.07%) |
May 09, 2018 | 10.94 | 11.08 | 10.76 | 11.04 | 301,652 | +0.10(+0.93%) |
May 08, 2018 | 10.81 | 10.96 | 10.74 | 10.94 | 297,585 | +0.11(+1.00%) |
May 07, 2018 | 11.11 | 11.11 | 10.80 | 10.83 | 142,858 | -0.22(-2.02%) |
May 04, 2018 | 10.94 | 11.09 | 10.84 | 11.05 | 219,224 | +0.06(+0.55%) |
May 03, 2018 | 10.96 | 11.11 | 10.84 | 10.99 | 260,231 | -0.03(-0.25%) |
May 02, 2018 | 11.01 | 11.05 | 10.73 | 11.02 | 379,526 | +0.00(+0.00%) |