Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.23 | 16.39 | 16.17 | 16.33 | 250,018 | +0.27(+1.67%) |
Jul 30, 2018 | 16.04 | 16.10 | 15.98 | 16.06 | 102,833 | +0.10(+0.62%) |
Jul 27, 2018 | 16.10 | 16.13 | 15.90 | 15.96 | 133,692 | -0.01(-0.06%) |
Jul 26, 2018 | 15.96 | 15.99 | 15.92 | 15.97 | 132,567 | -0.06(-0.37%) |
Jul 25, 2018 | 15.82 | 16.04 | 15.74 | 16.03 | 86,133 | +0.29(+1.83%) |
Jul 24, 2018 | 15.79 | 15.88 | 15.72 | 15.74 | 142,638 | +0.05(+0.32%) |
Jul 23, 2018 | 15.72 | 15.84 | 15.61 | 15.69 | 167,344 | -0.18(-1.13%) |
Jul 20, 2018 | 15.87 | 16.07 | 15.63 | 15.87 | 192,462 | +0.06(+0.38%) |
Jul 19, 2018 | 15.96 | 16.05 | 15.77 | 15.81 | 304,843 | -0.15(-0.93%) |
Jul 18, 2018 | 15.97 | 16.04 | 15.90 | 15.96 | 193,093 | +0.17(+1.07%) |
Jul 17, 2018 | 15.55 | 15.82 | 15.55 | 15.79 | 125,476 | +0.24(+1.53%) |
Jul 16, 2018 | 15.61 | 15.61 | 15.51 | 15.55 | 53,858 | +0.03(+0.19%) |
Jul 13, 2018 | 15.60 | 15.60 | 15.43 | 15.52 | 184,343 | +0.10(+0.64%) |
Jul 12, 2018 | 15.35 | 15.43 | 15.27 | 15.42 | 220,527 | +0.28(+1.83%) |
Jul 11, 2018 | 15.05 | 15.18 | 15.05 | 15.15 | 371,421 | -0.21(-1.36%) |
Jul 10, 2018 | 15.48 | 15.48 | 15.25 | 15.35 | 243,311 | +0.01(+0.06%) |
Jul 09, 2018 | 15.37 | 15.50 | 15.28 | 15.34 | 418,475 | +0.04(+0.26%) |
Jul 06, 2018 | 15.14 | 15.38 | 15.14 | 15.30 | 206,456 | +0.32(+2.12%) |
Jul 05, 2018 | 15.02 | 15.08 | 14.91 | 14.99 | 313,011 | -0.03(-0.20%) |
Jul 03, 2018 | 15.02 | 15.02 | 15.02 | 0 | -0.58(-3.69%) | |
Jul 02, 2018 | 15.67 | 15.67 | 15.52 | 15.59 | 212,031 | -0.25(-1.57%) |
Jun 29, 2018 | 15.91 | 15.95 | 15.77 | 15.84 | 97,746 | +0.08(+0.50%) |
Jun 28, 2018 | 15.87 | 15.92 | 15.55 | 15.76 | 192,893 | -0.19(-1.18%) |
Jun 27, 2018 | 16.22 | 16.27 | 15.95 | 15.95 | 123,107 | -0.24(-1.47%) |
Jun 26, 2018 | 16.22 | 16.24 | 16.08 | 16.19 | 109,400 | -0.05(-0.31%) |
Jun 25, 2018 | 16.28 | 16.33 | 16.13 | 16.24 | 439,964 | +0.05(+0.31%) |
Jun 22, 2018 | 16.21 | 16.29 | 16.11 | 16.19 | 144,732 | +0.30(+1.87%) |
Jun 21, 2018 | 16.14 | 16.14 | 15.89 | 15.89 | 306,761 | -0.33(-2.02%) |
Jun 20, 2018 | 16.18 | 16.37 | 16.05 | 16.22 | 351,200 | +0.28(+1.74%) |
Jun 19, 2018 | 15.87 | 16.02 | 15.77 | 15.94 | 323,273 | -0.40(-2.43%) |
Jun 18, 2018 | 16.53 | 16.53 | 16.23 | 16.34 | 227,336 | -0.48(-2.83%) |
Jun 15, 2018 | 16.87 | 16.87 | 16.81 | 213,717 | -0.06(-0.35%) | |
Jun 14, 2018 | 16.95 | 16.95 | 16.86 | 16.87 | 147,180 | -0.08(-0.47%) |
Jun 13, 2018 | 17.01 | 17.11 | 16.94 | 16.95 | 108,111 | +0.00(+0.00%) |
Jun 12, 2018 | 17.18 | 17.18 | 16.89 | 16.95 | 280,871 | -0.39(-2.23%) |
Jun 11, 2018 | 17.42 | 17.42 | 17.26 | 17.34 | 120,133 | -0.01(-0.06%) |
Jun 08, 2018 | 17.30 | 17.44 | 17.27 | 17.35 | 191,787 | -0.04(-0.23%) |
Jun 07, 2018 | 17.51 | 17.54 | 17.36 | 17.39 | 185,601 | -0.18(-1.02%) |
Jun 06, 2018 | 17.57 | 17.57 | 141,637 | +0.31(+1.78%) | ||
Jun 05, 2018 | 17.53 | 17.61 | 17.19 | 17.26 | 629,231 | -0.27(-1.53%) |
Jun 04, 2018 | 17.35 | 17.64 | 17.26 | 17.53 | 803,658 | +0.39(+2.26%) |
Jun 01, 2018 | 16.79 | 17.14 | 16.69 | 17.14 | 348,766 | +0.59(+3.54%) |
May 31, 2018 | 16.44 | 16.61 | 16.42 | 16.55 | 258,371 | +0.30(+1.83%) |
May 30, 2018 | 15.97 | 16.30 | 15.97 | 16.26 | 409,445 | +0.33(+2.05%) |
May 29, 2018 | 16.17 | 16.25 | 15.87 | 15.93 | 471,685 | -0.20(-1.23%) |
May 25, 2018 | 16.13 | 16.13 | 16.13 | 0 | -0.23(-1.40%) | |
May 24, 2018 | 16.46 | 16.56 | 16.23 | 16.36 | 321,437 | -0.23(-1.38%) |
May 23, 2018 | 16.37 | 16.58 | 16.36 | 16.58 | 353,538 | +0.23(+1.39%) |
May 22, 2018 | 16.61 | 16.86 | 16.32 | 16.36 | 1,135,120 | -0.66(-3.90%) |
May 21, 2018 | 17.20 | 17.30 | 16.95 | 17.02 | 317,965 | -0.36(-2.05%) |
May 18, 2018 | 17.31 | 17.41 | 17.29 | 17.38 | 134,935 | +0.09(+0.52%) |
May 17, 2018 | 17.52 | 17.58 | 17.23 | 17.29 | 355,935 | -0.43(-2.41%) |
May 16, 2018 | 17.73 | 17.73 | 17.50 | 17.71 | 298,560 | -0.20(-1.11%) |
May 15, 2018 | 18.05 | 18.05 | 17.88 | 17.91 | 183,476 | -0.09(-0.50%) |
May 14, 2018 | 18.05 | 18.13 | 17.97 | 18.00 | 295,381 | +0.30(+1.68%) |
May 11, 2018 | 17.79 | 17.80 | 17.70 | 17.70 | 110,569 | -0.02(-0.11%) |
May 10, 2018 | 17.70 | 17.75 | 17.61 | 17.72 | 181,650 | -0.07(-0.39%) |
May 09, 2018 | 17.88 | 17.94 | 17.74 | 17.79 | 275,317 | -0.09(-0.50%) |
May 08, 2018 | 17.84 | 17.90 | 17.78 | 17.88 | 208,224 | +0.08(+0.45%) |
May 07, 2018 | 17.74 | 17.90 | 17.74 | 17.80 | 509,215 | +0.31(+1.76%) |
May 04, 2018 | 17.38 | 17.56 | 17.31 | 17.50 | 123,773 | +0.17(+0.97%) |
May 03, 2018 | 17.33 | 17.43 | 17.22 | 17.33 | 557,165 | +0.08(+0.46%) |
May 02, 2018 | 17.61 | 17.76 | 17.24 | 17.25 | 349,214 | -0.32(-1.81%) |