Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.34 | 16.67 | 16.30 | 16.56 | 523,064 | +0.27(+1.65%) |
Jul 30, 2018 | 16.31 | 16.43 | 16.23 | 16.29 | 390,677 | +0.02(+0.09%) |
Jul 27, 2018 | 16.59 | 16.68 | 16.21 | 16.28 | 427,644 | -0.23(-1.39%) |
Jul 26, 2018 | 16.38 | 16.69 | 16.36 | 16.51 | 700,524 | +0.15(+0.89%) |
Jul 25, 2018 | 16.03 | 16.82 | 15.99 | 16.36 | 895,854 | -0.63(-3.70%) |
Jul 24, 2018 | 17.19 | 17.25 | 16.90 | 16.99 | 912,681 | -0.20(-1.16%) |
Jul 23, 2018 | 17.16 | 17.25 | 17.00 | 17.19 | 547,556 | +0.06(+0.36%) |
Jul 20, 2018 | 17.07 | 17.25 | 17.03 | 17.13 | 417,678 | +0.05(+0.27%) |
Jul 19, 2018 | 16.85 | 17.13 | 16.81 | 17.08 | 325,222 | +0.23(+1.37%) |
Jul 18, 2018 | 16.94 | 17.00 | 16.75 | 16.85 | 371,195 | -0.08(-0.45%) |
Jul 17, 2018 | 17.27 | 17.27 | 16.90 | 16.93 | 386,833 | -0.31(-1.78%) |
Jul 16, 2018 | 17.13 | 17.31 | 17.11 | 17.23 | 805,998 | +0.12(+0.67%) |
Jul 13, 2018 | 17.19 | 17.22 | 17.09 | 17.12 | 359,825 | -0.05(-0.27%) |
Jul 12, 2018 | 17.07 | 17.23 | 16.97 | 17.17 | 401,967 | +0.16(+0.95%) |
Jul 11, 2018 | 17.07 | 17.14 | 17.00 | 17.00 | 314,543 | -0.11(-0.63%) |
Jul 10, 2018 | 17.13 | 17.29 | 17.10 | 17.11 | 549,452 | +0.02(+0.13%) |
Jul 09, 2018 | 17.21 | 17.30 | 17.00 | 17.09 | 375,298 | -0.08(-0.45%) |
Jul 06, 2018 | 16.96 | 17.19 | 16.95 | 17.17 | 285,073 | +0.24(+1.40%) |
Jul 05, 2018 | 16.78 | 16.95 | 16.67 | 16.93 | 516,163 | +0.19(+1.15%) |
Jul 03, 2018 | 16.74 | 16.74 | 16.74 | 0 | +0.42(+2.59%) | |
Jul 02, 2018 | 16.41 | 16.44 | 16.12 | 16.31 | 358,482 | -0.14(-0.84%) |
Jun 29, 2018 | 16.22 | 16.53 | 16.19 | 16.45 | 502,722 | +0.19(+1.18%) |
Jun 28, 2018 | 16.29 | 16.38 | 16.24 | 16.26 | 383,437 | -0.01(-0.05%) |
Jun 27, 2018 | 16.26 | 16.38 | 16.15 | 16.27 | 430,525 | +0.02(+0.14%) |
Jun 26, 2018 | 16.38 | 16.43 | 16.25 | 16.25 | 467,571 | -0.09(-0.56%) |
Jun 25, 2018 | 16.38 | 16.42 | 16.28 | 16.34 | 420,676 | -0.04(-0.23%) |
Jun 22, 2018 | 16.37 | 16.56 | 16.26 | 16.37 | 782,687 | +0.21(+1.31%) |
Jun 21, 2018 | 16.00 | 16.17 | 15.87 | 16.16 | 313,184 | +0.14(+0.90%) |
Jun 20, 2018 | 15.78 | 16.09 | 15.78 | 16.02 | 363,851 | +0.23(+1.49%) |
Jun 19, 2018 | 15.72 | 15.82 | 15.70 | 15.78 | 404,032 | +0.00(+0.00%) |
Jun 18, 2018 | 15.72 | 15.91 | 15.71 | 15.78 | 327,496 | +0.04(+0.24%) |
Jun 15, 2018 | 15.86 | 15.72 | 15.75 | 831,793 | -0.11(-0.72%) | |
Jun 14, 2018 | 15.62 | 15.86 | 15.55 | 15.86 | 408,627 | +0.31(+2.00%) |
Jun 13, 2018 | 15.84 | 15.84 | 15.50 | 15.55 | 362,476 | -0.27(-1.68%) |
Jun 12, 2018 | 15.86 | 15.90 | 15.74 | 15.81 | 371,900 | -0.05(-0.29%) |
Jun 11, 2018 | 16.08 | 16.11 | 15.79 | 15.86 | 421,769 | -0.27(-1.69%) |
Jun 08, 2018 | 16.15 | 16.23 | 16.09 | 16.13 | 325,694 | -0.08(-0.51%) |
Jun 07, 2018 | 16.16 | 16.22 | 15.99 | 16.21 | 451,895 | +0.11(+0.70%) |
Jun 06, 2018 | 15.89 | 16.10 | 495,846 | +0.02(+0.14%) | ||
Jun 05, 2018 | 16.27 | 16.31 | 16.06 | 16.08 | 438,785 | -0.20(-1.26%) |
Jun 04, 2018 | 16.15 | 16.31 | 16.08 | 16.28 | 575,467 | +0.17(+1.03%) |
Jun 01, 2018 | 16.12 | 16.19 | 15.99 | 16.12 | 557,597 | +0.02(+0.09%) |
May 31, 2018 | 15.86 | 16.12 | 15.84 | 16.10 | 1,125,808 | +0.20(+1.24%) |
May 30, 2018 | 15.69 | 15.98 | 15.63 | 15.90 | 476,369 | +0.26(+1.69%) |
May 29, 2018 | 15.69 | 15.73 | 15.51 | 15.64 | 510,462 | -0.10(-0.63%) |
May 25, 2018 | 15.74 | 15.74 | 15.74 | 0 | -0.02(-0.10%) | |
May 24, 2018 | 15.51 | 15.78 | 15.50 | 15.75 | 466,921 | +0.20(+1.27%) |
May 23, 2018 | 15.33 | 15.64 | 15.21 | 15.56 | 625,219 | +0.23(+1.48%) |
May 22, 2018 | 15.25 | 15.46 | 15.20 | 15.33 | 473,396 | +0.07(+0.45%) |
May 21, 2018 | 15.09 | 15.28 | 15.00 | 15.26 | 527,021 | +0.29(+1.92%) |
May 18, 2018 | 14.85 | 14.99 | 14.76 | 14.97 | 436,386 | +0.17(+1.12%) |
May 17, 2018 | 14.76 | 14.88 | 14.74 | 14.81 | 380,892 | +0.11(+0.72%) |
May 16, 2018 | 14.54 | 14.72 | 14.49 | 14.70 | 483,315 | +0.19(+1.30%) |
May 15, 2018 | 14.64 | 14.65 | 14.48 | 14.51 | 458,884 | -0.18(-1.24%) |
May 14, 2018 | 14.89 | 14.89 | 14.68 | 14.69 | 478,585 | -0.18(-1.22%) |
May 11, 2018 | 14.91 | 14.97 | 14.86 | 14.88 | 251,518 | -0.05(-0.36%) |
May 10, 2018 | 14.81 | 14.93 | 14.78 | 14.93 | 393,027 | +0.14(+0.97%) |
May 09, 2018 | 14.69 | 14.80 | 14.58 | 14.78 | 373,944 | +0.11(+0.72%) |
May 08, 2018 | 14.75 | 14.81 | 14.63 | 14.68 | 654,338 | -0.04(-0.26%) |
May 07, 2018 | 14.61 | 14.76 | 14.57 | 14.72 | 500,032 | +0.19(+1.30%) |
May 04, 2018 | 14.33 | 14.59 | 14.33 | 14.53 | 360,595 | +0.17(+1.21%) |
May 03, 2018 | 14.26 | 14.42 | 14.26 | 14.35 | 559,418 | +0.08(+0.58%) |
May 02, 2018 | 14.29 | 14.42 | 14.23 | 14.27 | 698,445 | -0.08(-0.53%) |