Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.68 | 18.50 | 17.51 | 18.34 | 138,423 | +0.93(+5.35%) |
Jul 30, 2018 | 17.35 | 17.52 | 17.01 | 17.40 | 60,275 | +0.02(+0.10%) |
Jul 27, 2018 | 18.04 | 18.04 | 17.28 | 17.39 | 57,148 | -0.58(-3.24%) |
Jul 26, 2018 | 17.73 | 18.28 | 17.73 | 17.97 | 42,206 | +0.18(+1.03%) |
Jul 25, 2018 | 17.35 | 17.92 | 17.35 | 17.79 | 31,532 | +0.27(+1.52%) |
Jul 24, 2018 | 17.72 | 17.72 | 17.40 | 17.52 | 53,669 | -0.22(-1.26%) |
Jul 23, 2018 | 17.86 | 17.86 | 17.41 | 17.75 | 33,740 | -0.10(-0.56%) |
Jul 20, 2018 | 18.33 | 18.33 | 17.66 | 17.85 | 44,989 | -0.46(-2.50%) |
Jul 19, 2018 | 17.60 | 18.46 | 17.53 | 18.30 | 139,980 | +0.71(+4.06%) |
Jul 18, 2018 | 17.75 | 17.87 | 17.37 | 17.59 | 92,205 | -0.27(-1.54%) |
Jul 17, 2018 | 18.29 | 18.39 | 17.77 | 17.86 | 80,452 | -0.46(-2.54%) |
Jul 16, 2018 | 18.52 | 18.52 | 17.99 | 18.33 | 73,018 | -0.28(-1.48%) |
Jul 13, 2018 | 18.78 | 18.95 | 18.57 | 18.60 | 45,576 | -0.17(-0.93%) |
Jul 12, 2018 | 18.60 | 18.86 | 18.50 | 18.78 | 34,788 | +0.16(+0.85%) |
Jul 11, 2018 | 18.74 | 18.87 | 18.61 | 18.62 | 22,227 | -0.18(-0.97%) |
Jul 10, 2018 | 18.78 | 19.00 | 18.60 | 18.80 | 34,874 | +0.06(+0.31%) |
Jul 09, 2018 | 19.26 | 19.27 | 18.41 | 18.74 | 131,606 | -0.37(-1.96%) |
Jul 06, 2018 | 18.81 | 19.19 | 18.81 | 19.12 | 127,201 | +0.25(+1.32%) |
Jul 05, 2018 | 18.50 | 18.90 | 18.19 | 18.87 | 143,966 | +0.62(+3.37%) |
Jul 03, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.48(+2.71%) | |
Jul 02, 2018 | 18.15 | 18.18 | 17.20 | 17.77 | 130,500 | -0.37(-2.06%) |
Jun 29, 2018 | 18.07 | 18.37 | 17.58 | 18.14 | 109,360 | +0.07(+0.41%) |
Jun 28, 2018 | 17.68 | 18.11 | 17.51 | 18.07 | 54,454 | +0.52(+2.98%) |
Jun 27, 2018 | 17.89 | 18.04 | 17.54 | 17.55 | 70,017 | -0.24(-1.36%) |
Jun 26, 2018 | 17.62 | 18.02 | 17.56 | 17.79 | 99,352 | +0.13(+0.75%) |
Jun 25, 2018 | 17.84 | 17.87 | 17.39 | 17.65 | 106,921 | -0.09(-0.52%) |
Jun 22, 2018 | 17.37 | 17.80 | 17.29 | 17.75 | 69,542 | +0.42(+2.40%) |
Jun 21, 2018 | 17.16 | 17.37 | 17.01 | 17.33 | 44,351 | +0.30(+1.76%) |
Jun 20, 2018 | 16.47 | 17.11 | 16.47 | 17.03 | 85,260 | +0.59(+3.59%) |
Jun 19, 2018 | 16.40 | 16.69 | 16.39 | 16.44 | 38,039 | -0.07(-0.39%) |
Jun 18, 2018 | 16.46 | 16.52 | 16.19 | 16.51 | 29,896 | +0.00(+0.00%) |
Jun 15, 2018 | 16.85 | 16.46 | 16.51 | 37,651 | -0.02(-0.15%) | |
Jun 14, 2018 | 16.19 | 16.69 | 16.19 | 16.53 | 57,849 | +0.46(+2.86%) |
Jun 13, 2018 | 16.98 | 17.10 | 15.98 | 16.07 | 133,852 | -0.93(-5.46%) |
Jun 12, 2018 | 16.63 | 17.15 | 16.59 | 17.00 | 59,624 | +0.29(+1.72%) |
Jun 11, 2018 | 16.73 | 16.83 | 16.61 | 16.71 | 52,259 | -0.11(-0.68%) |
Jun 08, 2018 | 16.65 | 16.90 | 16.65 | 16.83 | 35,072 | +0.17(+1.04%) |
Jun 07, 2018 | 16.62 | 16.78 | 16.42 | 16.65 | 77,797 | +0.02(+0.10%) |
Jun 06, 2018 | 16.29 | 16.64 | 93,089 | +0.07(+0.45%) | ||
Jun 05, 2018 | 16.81 | 16.91 | 16.44 | 16.56 | 125,272 | -0.11(-0.64%) |
Jun 04, 2018 | 16.24 | 16.68 | 16.16 | 16.67 | 111,580 | +0.43(+2.68%) |
Jun 01, 2018 | 15.91 | 16.33 | 15.73 | 16.23 | 111,071 | +0.21(+1.28%) |
May 31, 2018 | 16.18 | 16.23 | 15.89 | 16.03 | 58,660 | -0.16(-0.96%) |
May 30, 2018 | 15.50 | 16.33 | 15.50 | 16.19 | 304,095 | +0.66(+4.23%) |
May 29, 2018 | 15.29 | 15.59 | 15.03 | 15.53 | 95,129 | +0.23(+1.50%) |
May 25, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.16(+1.03%) | |
May 24, 2018 | 15.22 | 15.42 | 14.95 | 15.14 | 78,069 | -0.06(-0.38%) |
May 23, 2018 | 14.81 | 15.35 | 14.77 | 15.20 | 129,683 | +0.47(+3.18%) |
May 22, 2018 | 14.63 | 14.77 | 14.45 | 14.73 | 51,543 | +0.12(+0.84%) |
May 21, 2018 | 14.21 | 14.69 | 13.98 | 14.61 | 118,168 | +0.50(+3.55%) |
May 18, 2018 | 14.06 | 14.27 | 13.90 | 14.11 | 65,610 | +0.05(+0.35%) |
May 17, 2018 | 14.34 | 14.40 | 13.99 | 14.06 | 67,869 | -0.23(-1.61%) |
May 16, 2018 | 14.54 | 14.68 | 14.25 | 14.29 | 80,999 | -0.20(-1.36%) |
May 15, 2018 | 14.95 | 15.07 | 14.36 | 14.49 | 100,091 | -0.78(-5.11%) |
May 14, 2018 | 15.78 | 15.78 | 15.04 | 15.27 | 141,333 | -0.42(-2.67%) |
May 11, 2018 | 15.84 | 15.98 | 15.60 | 15.68 | 98,504 | -0.12(-0.78%) |
May 10, 2018 | 15.59 | 15.90 | 15.55 | 15.81 | 168,289 | +0.37(+2.39%) |
May 09, 2018 | 15.01 | 15.49 | 14.99 | 15.44 | 249,753 | +0.28(+1.84%) |
May 08, 2018 | 15.28 | 15.40 | 15.05 | 15.16 | 95,879 | -0.24(-1.55%) |
May 07, 2018 | 15.09 | 15.46 | 15.09 | 15.40 | 167,216 | +0.36(+2.40%) |
May 04, 2018 | 14.64 | 15.14 | 14.64 | 15.04 | 714,268 | +0.43(+2.92%) |
May 03, 2018 | 14.64 | 14.79 | 14.47 | 14.61 | 63,291 | -0.03(-0.22%) |
May 02, 2018 | 14.79 | 14.83 | 14.29 | 14.64 | 105,530 | -0.19(-1.27%) |