Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.80 | 17.10 | 16.70 | 17.05 | 479,810 | +0.20(+1.19%) |
Jul 30, 2018 | 16.50 | 17.10 | 16.50 | 16.85 | 477,116 | +0.30(+1.81%) |
Jul 27, 2018 | 16.55 | 16.65 | 16.40 | 16.55 | 443,700 | +0.10(+0.61%) |
Jul 26, 2018 | 16.55 | 16.68 | 16.25 | 16.45 | 600,462 | -0.10(-0.60%) |
Jul 25, 2018 | 16.50 | 16.62 | 16.30 | 16.55 | 508,824 | +0.00(+0.00%) |
Jul 24, 2018 | 16.40 | 16.65 | 16.25 | 16.55 | 362,816 | +0.30(+1.85%) |
Jul 23, 2018 | 16.60 | 16.65 | 16.05 | 16.25 | 306,209 | -0.45(-2.69%) |
Jul 20, 2018 | 17.05 | 17.05 | 16.50 | 16.70 | 349,720 | -0.35(-2.05%) |
Jul 19, 2018 | 17.44 | 16.90 | 17.05 | 385,781 | -0.10(-0.58%) | |
Jul 18, 2018 | 16.80 | 17.20 | 16.75 | 17.15 | 591,236 | +0.35(+2.08%) |
Jul 17, 2018 | 16.80 | 17.00 | 16.70 | 16.80 | 387,328 | -0.10(-0.59%) |
Jul 16, 2018 | 17.25 | 17.30 | 16.75 | 16.90 | 339,633 | -0.40(-2.31%) |
Jul 13, 2018 | 17.40 | 17.70 | 17.25 | 17.30 | 429,117 | +0.00(+0.00%) |
Jul 12, 2018 | 17.30 | 17.45 | 17.07 | 17.30 | 406,323 | +0.00(+0.00%) |
Jul 11, 2018 | 17.30 | 17.55 | 17.05 | 17.30 | 324,399 | +0.00(+0.00%) |
Jul 10, 2018 | 17.30 | 17.60 | 17.25 | 17.30 | 407,031 | +0.15(+0.87%) |
Jul 09, 2018 | 17.05 | 17.35 | 17.05 | 17.15 | 374,052 | -0.05(-0.29%) |
Jul 06, 2018 | 17.25 | 17.35 | 17.05 | 17.20 | 240,483 | -0.10(-0.58%) |
Jul 05, 2018 | 17.40 | 17.40 | 17.05 | 17.30 | 672,345 | +0.05(+0.29%) |
Jul 03, 2018 | 17.25 | 17.25 | 17.25 | 0 | -0.25(-1.43%) | |
Jul 02, 2018 | 18.00 | 18.00 | 17.35 | 17.50 | 399,404 | -0.35(-1.96%) |
Jun 29, 2018 | 17.65 | 17.98 | 17.60 | 17.85 | 707,560 | +0.30(+1.71%) |
Jun 28, 2018 | 17.70 | 17.90 | 17.55 | 17.55 | 626,046 | -0.20(-1.13%) |
Jun 27, 2018 | 17.95 | 18.06 | 17.60 | 17.75 | 464,961 | -0.20(-1.11%) |
Jun 26, 2018 | 18.25 | 18.30 | 17.60 | 17.95 | 726,846 | -0.10(-0.55%) |
Jun 25, 2018 | 17.90 | 18.05 | 17.50 | 18.05 | 484,374 | +0.10(+0.56%) |
Jun 22, 2018 | 17.40 | 18.05 | 17.40 | 17.95 | 759,704 | +0.55(+3.16%) |
Jun 21, 2018 | 18.05 | 18.05 | 17.20 | 17.40 | 1,884,204 | -0.65(-3.60%) |
Jun 20, 2018 | 18.25 | 18.45 | 17.70 | 18.05 | 777,541 | -0.15(-0.82%) |
Jun 19, 2018 | 18.10 | 18.25 | 17.82 | 18.20 | 851,085 | +0.00(+0.00%) |
Jun 18, 2018 | 17.15 | 18.30 | 17.00 | 18.20 | 973,106 | +0.95(+5.51%) |
Jun 15, 2018 | 17.52 | 17.15 | 17.25 | 1,369,217 | +0.10(+0.58%) | |
Jun 14, 2018 | 16.90 | 17.45 | 16.70 | 17.15 | 545,791 | +0.20(+1.18%) |
Jun 13, 2018 | 17.20 | 17.35 | 16.60 | 16.95 | 786,768 | -0.30(-1.74%) |
Jun 12, 2018 | 17.50 | 17.70 | 17.05 | 17.25 | 589,985 | -0.30(-1.71%) |
Jun 11, 2018 | 18.10 | 18.35 | 17.35 | 17.55 | 994,438 | -0.55(-3.04%) |
Jun 08, 2018 | 17.95 | 18.12 | 17.75 | 18.10 | 1,213,643 | +0.15(+0.84%) |
Jun 07, 2018 | 17.75 | 18.02 | 17.75 | 17.95 | 704,596 | +0.20(+1.13%) |
Jun 06, 2018 | 17.60 | 17.95 | 17.35 | 17.75 | 909,193 | +0.25(+1.43%) |
Jun 05, 2018 | 17.55 | 17.65 | 17.35 | 17.50 | 709,344 | +0.00(+0.00%) |
Jun 04, 2018 | 17.70 | 17.75 | 17.31 | 17.50 | 572,536 | -0.15(-0.85%) |
Jun 01, 2018 | 17.85 | 18.00 | 17.40 | 17.65 | 591,537 | -0.20(-1.12%) |
May 31, 2018 | 17.85 | 17.95 | 17.73 | 17.85 | 418,929 | +0.00(+0.00%) |
May 30, 2018 | 18.00 | 18.15 | 17.75 | 17.85 | 706,351 | -0.15(-0.83%) |
May 29, 2018 | 17.60 | 18.10 | 17.55 | 18.00 | 1,198,983 | +0.40(+2.27%) |
May 25, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 17.55 | 17.75 | 17.25 | 17.60 | 1,087,307 | +0.20(+1.15%) |
May 23, 2018 | 17.30 | 17.48 | 16.90 | 17.40 | 1,153,452 | +0.05(+0.29%) |
May 22, 2018 | 17.55 | 17.75 | 17.15 | 17.35 | 1,118,760 | -0.20(-1.14%) |
May 21, 2018 | 17.10 | 17.85 | 17.10 | 17.55 | 2,116,995 | +0.60(+3.54%) |
May 18, 2018 | 16.75 | 17.10 | 16.60 | 16.95 | 1,536,402 | +0.30(+1.80%) |
May 17, 2018 | 15.95 | 16.80 | 15.80 | 16.65 | 2,462,665 | +1.00(+6.39%) |
May 16, 2018 | 15.55 | 15.85 | 15.50 | 15.65 | 1,659,193 | +0.20(+1.29%) |
May 15, 2018 | 15.00 | 15.45 | 14.80 | 15.45 | 2,874,167 | +0.35(+2.32%) |
May 14, 2018 | 15.00 | 15.47 | 14.80 | 15.10 | 10,811,441 | +1.35(+9.82%) |
May 11, 2018 | 13.65 | 13.82 | 13.65 | 13.75 | 442,864 | +0.05(+0.36%) |
May 10, 2018 | 13.50 | 13.75 | 13.40 | 13.70 | 449,362 | +0.20(+1.48%) |
May 09, 2018 | 13.50 | 13.53 | 13.30 | 13.50 | 745,248 | +0.05(+0.37%) |
May 08, 2018 | 13.20 | 13.47 | 13.15 | 13.45 | 500,205 | +0.20(+1.51%) |
May 07, 2018 | 13.15 | 13.60 | 13.05 | 13.25 | 1,420,724 | +0.05(+0.38%) |
May 04, 2018 | 12.85 | 13.30 | 12.50 | 13.20 | 1,310,235 | -0.15(-1.12%) |
May 03, 2018 | 13.20 | 13.35 | 13.05 | 13.35 | 412,588 | +0.05(+0.38%) |
May 02, 2018 | 13.20 | 13.38 | 13.18 | 13.30 | 298,914 | +0.15(+1.14%) |