Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.70 | 17.80 | 17.52 | 17.73 | 32,217 | +0.15(+0.85%) |
Jul 30, 2018 | 17.53 | 17.62 | 17.44 | 17.58 | 20,352 | +0.29(+1.68%) |
Jul 27, 2018 | 17.41 | 17.50 | 17.20 | 17.29 | 21,500 | +0.27(+1.62%) |
Jul 26, 2018 | 17.08 | 17.19 | 16.96 | 17.02 | 168,298 | -0.09(-0.56%) |
Jul 25, 2018 | 16.89 | 17.11 | 16.67 | 17.11 | 24,400 | -0.09(-0.49%) |
Jul 24, 2018 | 17.43 | 17.46 | 17.17 | 17.20 | 39,803 | +0.07(+0.38%) |
Jul 23, 2018 | 16.96 | 17.18 | 16.96 | 17.13 | 21,806 | +0.02(+0.15%) |
Jul 20, 2018 | 16.96 | 17.21 | 16.96 | 17.11 | 32,689 | -0.07(-0.44%) |
Jul 19, 2018 | 17.11 | 17.29 | 17.05 | 17.18 | 52,811 | -0.12(-0.72%) |
Jul 18, 2018 | 17.44 | 17.44 | 17.27 | 17.30 | 51,765 | +0.11(+0.66%) |
Jul 17, 2018 | 17.07 | 17.27 | 17.07 | 17.19 | 50,451 | -0.02(-0.12%) |
Jul 16, 2018 | 17.24 | 17.32 | 17.15 | 17.21 | 38,546 | +0.04(+0.23%) |
Jul 13, 2018 | 17.05 | 17.20 | 17.00 | 17.17 | 22,622 | +0.07(+0.38%) |
Jul 12, 2018 | 17.05 | 17.27 | 17.02 | 17.11 | 26,634 | +0.01(+0.06%) |
Jul 11, 2018 | 17.12 | 17.25 | 17.05 | 17.09 | 32,004 | -0.51(-2.87%) |
Jul 10, 2018 | 17.59 | 17.66 | 17.52 | 17.60 | 55,979 | +0.18(+1.03%) |
Jul 09, 2018 | 17.50 | 17.49 | 17.42 | 77,614 | -0.07(-0.40%) | |
Jul 06, 2018 | 17.38 | 17.57 | 17.34 | 17.49 | 26,450 | -0.19(-1.08%) |
Jul 05, 2018 | 17.60 | 17.74 | 17.57 | 17.68 | 30,290 | +0.89(+5.30%) |
Jul 03, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.09(+0.54%) | |
Jul 02, 2018 | 16.79 | 16.87 | 16.67 | 16.70 | 117,389 | -0.27(-1.56%) |
Jun 29, 2018 | 17.05 | 17.05 | 16.89 | 16.96 | 35,949 | -0.02(-0.09%) |
Jun 28, 2018 | 16.75 | 17.06 | 16.75 | 16.98 | 15,809 | -0.05(-0.29%) |
Jun 27, 2018 | 17.25 | 17.42 | 17.03 | 17.03 | 42,497 | -0.38(-2.21%) |
Jun 26, 2018 | 17.46 | 17.49 | 17.24 | 17.41 | 55,980 | -0.07(-0.40%) |
Jun 25, 2018 | 17.47 | 17.52 | 17.37 | 17.48 | 35,389 | -1.23(-6.55%) |
Jun 22, 2018 | 17.87 | 18.76 | 17.73 | 18.71 | 25,165 | +0.09(+0.46%) |
Jun 21, 2018 | 18.72 | 18.72 | 18.39 | 18.62 | 12,358 | -0.13(-0.69%) |
Jun 20, 2018 | 18.86 | 18.86 | 18.67 | 18.75 | 13,011 | -0.27(-1.42%) |
Jun 19, 2018 | 18.87 | 19.10 | 18.73 | 19.02 | 29,351 | -0.21(-1.09%) |
Jun 18, 2018 | 19.01 | 19.30 | 18.95 | 19.23 | 22,121 | -0.29(-1.49%) |
Jun 15, 2018 | 19.58 | 19.71 | 19.52 | 17,574 | -0.19(-0.94%) | |
Jun 14, 2018 | 19.84 | 20.01 | 19.69 | 19.71 | 12,116 | +0.07(+0.38%) |
Jun 13, 2018 | 19.73 | 19.81 | 19.55 | 19.64 | 19,835 | +0.25(+1.26%) |
Jun 12, 2018 | 19.57 | 19.60 | 19.39 | 19.39 | 27,483 | -0.18(-0.95%) |
Jun 11, 2018 | 19.39 | 19.65 | 19.28 | 19.57 | 17,141 | -0.09(-0.46%) |
Jun 08, 2018 | 19.64 | 19.73 | 19.51 | 19.66 | 27,760 | -0.27(-1.33%) |
Jun 07, 2018 | 19.88 | 20.06 | 19.76 | 19.93 | 10,550 | +0.16(+0.81%) |
Jun 06, 2018 | 19.56 | 19.87 | 19.53 | 19.77 | 15,402 | +0.21(+1.10%) |
Jun 05, 2018 | 19.57 | 19.70 | 19.44 | 19.55 | 19,818 | -0.06(-0.31%) |
Jun 04, 2018 | 19.76 | 19.76 | 19.55 | 19.61 | 21,368 | +0.07(+0.38%) |
Jun 01, 2018 | 19.79 | 19.79 | 19.51 | 19.54 | 10,033 | +0.23(+1.19%) |
May 31, 2018 | 19.38 | 19.44 | 19.12 | 19.31 | 30,311 | -0.32(-1.63%) |
May 30, 2018 | 19.32 | 19.63 | 19.22 | 19.63 | 37,676 | +0.50(+2.60%) |
May 29, 2018 | 19.20 | 19.25 | 18.94 | 19.13 | 12,660 | -0.82(-4.10%) |
May 25, 2018 | 19.95 | 19.95 | 19.95 | 0 | -0.10(-0.50%) | |
May 24, 2018 | 19.91 | 20.15 | 19.91 | 20.05 | 9,777 | -0.44(-2.15%) |
May 23, 2018 | 20.37 | 20.49 | 20.24 | 20.49 | 15,776 | -1.07(-4.96%) |
May 22, 2018 | 21.61 | 21.72 | 21.56 | 21.56 | 18,886 | +0.02(+0.09%) |
May 21, 2018 | 21.58 | 21.58 | 21.46 | 21.54 | 9,595 | +0.14(+0.65%) |
May 18, 2018 | 21.30 | 21.44 | 21.25 | 21.40 | 15,348 | -0.14(-0.65%) |
May 17, 2018 | 21.33 | 21.66 | 21.30 | 21.54 | 13,881 | +0.63(+3.01%) |
May 16, 2018 | 20.89 | 20.96 | 20.80 | 20.91 | 9,634 | -0.05(-0.24%) |
May 15, 2018 | 20.94 | 21.08 | 20.94 | 20.96 | 11,587 | -0.09(-0.43%) |
May 14, 2018 | 21.12 | 21.22 | 21.05 | 21.05 | 16,169 | -0.10(-0.47%) |
May 11, 2018 | 21.24 | 21.27 | 21.14 | 21.15 | 8,323 | +0.05(+0.24%) |
May 10, 2018 | 20.94 | 21.10 | 20.94 | 21.10 | 13,892 | +0.03(+0.14%) |
May 09, 2018 | 21.10 | 21.13 | 20.87 | 21.07 | 37,173 | -0.14(-0.66%) |
May 08, 2018 | 21.05 | 21.21 | 21.00 | 21.21 | 57,403 | -0.07(-0.33%) |
May 07, 2018 | 21.27 | 21.40 | 21.27 | 21.28 | 10,440 | +0.02(+0.09%) |
May 04, 2018 | 21.27 | 21.45 | 21.25 | 21.26 | 12,005 | -0.30(-1.39%) |
May 03, 2018 | 21.52 | 21.56 | 21.23 | 21.56 | 14,583 | +0.06(+0.28%) |
May 02, 2018 | 21.46 | 21.64 | 21.36 | 21.50 | 10,338 | +0.28(+1.32%) |