Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.12 | 17.61 | 17.06 | 17.56 | 838,399 | +0.47(+2.74%) |
Jul 30, 2018 | 16.92 | 17.13 | 16.92 | 17.09 | 1,623,438 | +0.22(+1.32%) |
Jul 27, 2018 | 17.37 | 17.48 | 16.81 | 16.86 | 1,191,720 | -0.53(-3.05%) |
Jul 26, 2018 | 16.99 | 17.49 | 16.95 | 17.40 | 816,445 | +0.44(+2.57%) |
Jul 25, 2018 | 16.75 | 17.02 | 16.64 | 16.96 | 927,236 | +0.24(+1.46%) |
Jul 24, 2018 | 17.11 | 17.33 | 16.66 | 16.72 | 948,127 | -0.32(-1.90%) |
Jul 23, 2018 | 16.90 | 17.09 | 16.89 | 17.04 | 688,389 | +0.23(+1.36%) |
Jul 20, 2018 | 16.95 | 17.17 | 16.79 | 16.81 | 1,081,369 | -0.12(-0.72%) |
Jul 19, 2018 | 16.51 | 17.11 | 16.50 | 16.93 | 1,602,427 | +0.54(+3.27%) |
Jul 18, 2018 | 15.97 | 16.51 | 15.82 | 16.40 | 1,466,930 | +0.48(+3.00%) |
Jul 17, 2018 | 15.84 | 16.01 | 15.73 | 15.92 | 1,503,507 | +0.06(+0.40%) |
Jul 16, 2018 | 15.89 | 15.99 | 15.81 | 15.86 | 877,578 | -0.09(-0.57%) |
Jul 13, 2018 | 16.03 | 16.05 | 15.78 | 15.95 | 675,921 | -0.07(-0.43%) |
Jul 12, 2018 | 15.87 | 16.06 | 15.78 | 16.01 | 935,330 | +0.18(+1.11%) |
Jul 11, 2018 | 16.07 | 16.09 | 15.77 | 15.84 | 614,821 | -0.29(-1.78%) |
Jul 10, 2018 | 16.42 | 16.49 | 16.12 | 16.13 | 702,360 | -0.26(-1.59%) |
Jul 09, 2018 | 16.05 | 16.47 | 15.91 | 16.39 | 642,262 | +0.41(+2.59%) |
Jul 06, 2018 | 15.95 | 16.09 | 15.87 | 15.97 | 586,530 | +0.04(+0.23%) |
Jul 05, 2018 | 15.74 | 16.06 | 15.73 | 15.93 | 659,629 | +0.29(+1.83%) |
Jul 03, 2018 | 15.65 | 15.65 | 15.65 | 0 | +0.20(+1.31%) | |
Jul 02, 2018 | 15.62 | 15.69 | 15.40 | 15.45 | 823,005 | -0.24(-1.52%) |
Jun 29, 2018 | 15.84 | 15.90 | 15.45 | 15.68 | 1,066,117 | -0.11(-0.71%) |
Jun 28, 2018 | 15.87 | 15.98 | 15.59 | 15.80 | 886,499 | -0.06(-0.40%) |
Jun 27, 2018 | 16.42 | 16.49 | 15.85 | 15.86 | 1,740,865 | -0.52(-3.15%) |
Jun 26, 2018 | 16.18 | 16.45 | 16.00 | 16.38 | 683,283 | +0.26(+1.62%) |
Jun 25, 2018 | 16.30 | 16.32 | 16.05 | 16.12 | 502,485 | -0.23(-1.40%) |
Jun 22, 2018 | 16.44 | 16.74 | 16.31 | 16.34 | 813,885 | +0.10(+0.59%) |
Jun 21, 2018 | 16.35 | 16.35 | 16.09 | 16.25 | 703,337 | -0.09(-0.52%) |
Jun 20, 2018 | 16.22 | 16.36 | 16.05 | 16.33 | 719,658 | +0.23(+1.45%) |
Jun 19, 2018 | 16.12 | 16.23 | 16.03 | 16.10 | 844,674 | -0.12(-0.72%) |
Jun 18, 2018 | 16.12 | 16.32 | 16.05 | 16.22 | 892,162 | +0.11(+0.66%) |
Jun 15, 2018 | 16.40 | 16.40 | 16.11 | 1,316,425 | -0.29(-1.78%) | |
Jun 14, 2018 | 16.48 | 16.59 | 16.38 | 16.40 | 708,119 | -0.01(-0.07%) |
Jun 13, 2018 | 16.72 | 16.74 | 16.30 | 16.41 | 1,047,750 | -0.31(-1.84%) |
Jun 12, 2018 | 16.65 | 16.83 | 16.52 | 16.72 | 979,258 | +0.11(+0.67%) |
Jun 11, 2018 | 16.42 | 16.65 | 16.25 | 16.61 | 1,300,595 | +0.22(+1.36%) |
Jun 08, 2018 | 16.72 | 16.72 | 16.22 | 16.39 | 1,436,069 | -0.33(-1.97%) |
Jun 07, 2018 | 16.48 | 16.78 | 16.46 | 16.72 | 1,049,476 | +0.16(+0.96%) |
Jun 06, 2018 | 16.56 | 1,472,715 | +0.05(+0.32%) | |||
Jun 05, 2018 | 16.59 | 16.67 | 16.32 | 16.50 | 1,256,257 | -0.07(-0.45%) |
Jun 04, 2018 | 16.51 | 16.68 | 16.43 | 16.58 | 1,440,494 | +0.12(+0.71%) |
Jun 01, 2018 | 16.08 | 16.50 | 16.07 | 16.46 | 694,728 | +0.39(+2.41%) |
May 31, 2018 | 15.78 | 16.13 | 15.69 | 16.07 | 1,170,392 | +0.26(+1.65%) |
May 30, 2018 | 15.32 | 15.84 | 15.31 | 15.81 | 3,588,515 | +0.56(+3.66%) |
May 29, 2018 | 15.29 | 15.46 | 15.20 | 15.25 | 1,459,334 | -0.09(-0.55%) |
May 25, 2018 | 15.34 | 15.34 | 15.34 | 0 | -0.13(-0.82%) | |
May 24, 2018 | 15.78 | 15.89 | 15.44 | 15.47 | 1,679,546 | -0.36(-2.25%) |
May 23, 2018 | 15.53 | 15.94 | 15.46 | 15.82 | 1,234,719 | +0.19(+1.22%) |
May 22, 2018 | 15.61 | 15.79 | 15.54 | 15.63 | 1,845,867 | +0.10(+0.62%) |
May 21, 2018 | 15.02 | 15.65 | 14.90 | 15.54 | 1,334,841 | +0.57(+3.84%) |
May 18, 2018 | 14.89 | 15.08 | 14.86 | 14.96 | 1,137,490 | +0.10(+0.68%) |
May 17, 2018 | 14.76 | 15.12 | 14.69 | 14.86 | 761,784 | +0.17(+1.16%) |
May 16, 2018 | 14.48 | 14.74 | 14.48 | 14.69 | 372,019 | +0.21(+1.47%) |
May 15, 2018 | 14.66 | 14.74 | 14.46 | 14.48 | 1,678,746 | -0.25(-1.70%) |
May 14, 2018 | 14.30 | 14.80 | 14.26 | 14.73 | 490,095 | +0.48(+3.36%) |
May 11, 2018 | 14.40 | 14.51 | 14.18 | 14.25 | 392,925 | -0.12(-0.85%) |
May 10, 2018 | 14.40 | 14.56 | 14.36 | 14.37 | 442,635 | +0.04(+0.26%) |
May 09, 2018 | 14.28 | 14.48 | 14.26 | 14.34 | 492,416 | +0.13(+0.90%) |
May 08, 2018 | 14.11 | 14.27 | 13.77 | 14.21 | 638,477 | +0.06(+0.45%) |
May 07, 2018 | 14.09 | 14.37 | 14.09 | 14.14 | 361,282 | +0.11(+0.80%) |
May 04, 2018 | 13.63 | 14.06 | 13.63 | 14.03 | 457,045 | +0.35(+2.52%) |
May 03, 2018 | 14.04 | 14.04 | 13.66 | 13.69 | 660,537 | -0.35(-2.50%) |
May 02, 2018 | 14.24 | 14.32 | 13.99 | 14.04 | 644,129 | -0.28(-1.97%) |