Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.24 | 18.27 | 18.23 | 18.23 | 2,227 | -0.38(-2.05%) |
Jul 30, 2018 | 18.62 | 18.62 | 18.62 | 18.62 | 379 | +0.31(+1.67%) |
Jul 27, 2018 | 18.02 | 18.34 | 18.02 | 18.31 | 7,200 | +0.17(+0.94%) |
Jul 26, 2018 | 18.14 | 18.14 | 18.14 | 18.14 | 355 | +0.04(+0.22%) |
Jul 25, 2018 | 18.15 | 18.18 | 18.06 | 18.10 | 6,536 | +0.25(+1.37%) |
Jul 24, 2018 | 17.85 | 17.85 | 17.85 | 17.85 | 438 | -0.06(-0.31%) |
Jul 23, 2018 | 17.80 | 18.01 | 17.80 | 17.91 | 9,299 | +0.13(+0.73%) |
Jul 20, 2018 | 17.80 | 17.80 | 17.73 | 17.78 | 415 | +0.18(+1.02%) |
Jul 19, 2018 | 17.75 | 17.89 | 17.60 | 17.60 | 7,480 | +0.03(+0.16%) |
Jul 18, 2018 | 17.55 | 17.91 | 17.52 | 17.57 | 2,795 | +0.03(+0.18%) |
Jul 17, 2018 | 17.05 | 17.59 | 17.05 | 17.54 | 15,807 | +0.16(+0.92%) |
Jul 16, 2018 | 17.10 | 17.47 | 17.10 | 17.38 | 13,925 | +0.35(+2.06%) |
Jul 13, 2018 | 17.15 | 17.27 | 17.03 | 17.03 | 7,566 | -0.15(-0.84%) |
Jul 12, 2018 | 17.20 | 17.25 | 16.98 | 17.18 | 2,540 | -0.33(-1.90%) |
Jul 11, 2018 | 17.66 | 17.66 | 17.50 | 17.51 | 2,555 | -0.16(-0.90%) |
Jul 10, 2018 | 17.64 | 17.67 | 17.64 | 17.67 | 500 | -0.39(-2.17%) |
Jul 09, 2018 | 18.75 | 18.87 | 18.01 | 18.06 | 6,804 | -0.46(-2.46%) |
Jul 06, 2018 | 18.09 | 18.53 | 18.09 | 18.52 | 1,947 | +0.21(+1.17%) |
Jul 05, 2018 | 18.43 | 18.43 | 18.23 | 18.30 | 755 | +0.25(+1.37%) |
Jul 03, 2018 | 18.06 | 18.06 | 18.06 | 0 | +0.49(+2.76%) | |
Jul 02, 2018 | 17.58 | 17.58 | 17.57 | 17.57 | 1,522 | -0.54(-2.98%) |
Jun 29, 2018 | 18.05 | 18.25 | 18.05 | 18.11 | 6,559 | +0.28(+1.57%) |
Jun 28, 2018 | 18.00 | 18.00 | 17.76 | 17.83 | 1,026 | +0.01(+0.06%) |
Jun 27, 2018 | 17.71 | 17.82 | 17.62 | 17.82 | 16,673 | +0.17(+0.96%) |
Jun 26, 2018 | 17.44 | 17.65 | 17.44 | 17.65 | 225 | +0.11(+0.64%) |
Jun 25, 2018 | 17.71 | 17.71 | 17.50 | 17.54 | 4,965 | -0.01(-0.06%) |
Jun 21, 2018 | 17.55 | 17.55 | 17.55 | 3,265 | +0.12(+0.69%) | |
Jun 20, 2018 | 17.71 | 17.71 | 17.43 | 17.43 | 6,270 | -0.34(-1.91%) |
Jun 19, 2018 | 17.77 | 17.77 | 17.77 | 17.77 | 149 | -0.14(-0.79%) |
Jun 18, 2018 | 18.00 | 18.00 | 17.91 | 17.91 | 2,170 | +0.05(+0.29%) |
Jun 15, 2018 | 17.98 | 17.71 | 17.86 | 3,109 | -0.21(-1.16%) | |
Jun 14, 2018 | 18.24 | 18.24 | 18.00 | 18.07 | 2,361 | +0.09(+0.50%) |
Jun 13, 2018 | 18.08 | 18.08 | 17.97 | 17.98 | 1,125 | -0.22(-1.21%) |
Jun 12, 2018 | 18.17 | 18.31 | 18.07 | 18.20 | 3,111 | +0.04(+0.21%) |
Jun 11, 2018 | 18.06 | 18.30 | 18.00 | 18.16 | 3,210 | +0.35(+1.98%) |
Jun 08, 2018 | 17.77 | 17.82 | 17.77 | 17.81 | 2,840 | +0.01(+0.04%) |
Jun 07, 2018 | 17.69 | 17.84 | 17.64 | 17.80 | 29,792 | +0.29(+1.67%) |
Jun 06, 2018 | 17.80 | 17.80 | 17.38 | 17.51 | 2,284 | -0.06(-0.34%) |
Jun 05, 2018 | 17.76 | 17.76 | 17.45 | 17.57 | 2,113 | -0.21(-1.18%) |
Jun 04, 2018 | 17.61 | 17.78 | 17.46 | 17.78 | 1,407 | +0.21(+1.20%) |
Jun 01, 2018 | 17.66 | 17.66 | 17.36 | 17.57 | 1,402 | +0.32(+1.86%) |
May 31, 2018 | 17.23 | 17.26 | 17.23 | 17.25 | 715 | -0.54(-3.01%) |
May 30, 2018 | 17.73 | 17.79 | 17.65 | 17.79 | 1,491 | +0.25(+1.40%) |
May 29, 2018 | 17.61 | 17.61 | 17.54 | 17.54 | 1,718 | +0.11(+0.64%) |
May 24, 2018 | 17.43 | 17.43 | 17.43 | 0 | +0.62(+3.70%) | |
May 23, 2018 | 16.87 | 17.01 | 16.75 | 16.81 | 4,810 | -0.03(-0.20%) |
May 22, 2018 | 16.95 | 16.96 | 16.82 | 16.84 | 3,515 | +0.30(+1.81%) |
May 21, 2018 | 16.45 | 16.54 | 16.45 | 16.54 | 828 | -0.08(-0.48%) |
May 18, 2018 | 16.71 | 16.73 | 16.62 | 16.62 | 518 | -0.01(-0.06%) |
May 17, 2018 | 16.88 | 16.88 | 16.48 | 16.63 | 13,354 | -0.26(-1.52%) |
May 16, 2018 | 16.75 | 17.01 | 16.66 | 16.89 | 2,520 | +0.12(+0.70%) |
May 15, 2018 | 16.01 | 16.96 | 16.01 | 16.77 | 15,408 | +0.08(+0.48%) |
May 14, 2018 | 17.23 | 17.34 | 16.59 | 16.69 | 48,891 | -0.91(-5.17%) |
May 11, 2018 | 17.76 | 17.76 | 17.53 | 17.60 | 12,778 | -0.27(-1.51%) |
May 10, 2018 | 18.36 | 18.36 | 17.74 | 17.87 | 15,980 | -0.07(-0.41%) |
May 09, 2018 | 18.18 | 18.18 | 17.94 | 17.94 | 15,692 | -0.24(-1.31%) |
May 08, 2018 | 18.03 | 18.18 | 18.03 | 18.18 | 501 | +0.05(+0.29%) |
May 07, 2018 | 18.09 | 18.15 | 18.02 | 18.13 | 6,812 | +0.12(+0.67%) |
May 04, 2018 | 18.08 | 18.08 | 17.95 | 18.01 | 800 | +0.19(+1.07%) |
May 03, 2018 | 17.52 | 17.93 | 17.52 | 17.82 | 1,283 | +0.47(+2.71%) |
May 02, 2018 | 17.48 | 17.59 | 17.16 | 17.35 | 2,576 | +0.22(+1.28%) |