Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.35 | 16.41 | 16.19 | 16.25 | 536,921 | -0.05(-0.28%) |
Jul 30, 2018 | 16.17 | 16.43 | 16.17 | 16.30 | 412,140 | +0.10(+0.63%) |
Jul 27, 2018 | 16.26 | 16.26 | 16.15 | 16.19 | 955,176 | -0.07(-0.46%) |
Jul 26, 2018 | 16.48 | 16.52 | 16.27 | 16.27 | 866,334 | -0.11(-0.68%) |
Jul 25, 2018 | 16.22 | 16.39 | 16.21 | 16.38 | 780,274 | +0.23(+1.44%) |
Jul 24, 2018 | 16.17 | 16.23 | 16.12 | 16.15 | 454,057 | -0.06(-0.34%) |
Jul 23, 2018 | 16.22 | 16.25 | 16.16 | 16.20 | 338,246 | +0.04(+0.23%) |
Jul 20, 2018 | 16.19 | 16.08 | 16.17 | 473,791 | +0.11(+0.69%) | |
Jul 19, 2018 | 15.99 | 16.09 | 15.98 | 16.05 | 327,994 | +0.04(+0.23%) |
Jul 18, 2018 | 16.07 | 16.07 | 15.97 | 16.02 | 378,152 | -0.05(-0.29%) |
Jul 17, 2018 | 16.05 | 16.14 | 16.02 | 16.06 | 435,045 | +0.00(+0.00%) |
Jul 16, 2018 | 16.17 | 16.22 | 16.04 | 16.06 | 448,342 | -0.03(-0.17%) |
Jul 13, 2018 | 16.13 | 16.13 | 15.99 | 16.09 | 1,021,569 | -0.04(-0.23%) |
Jul 12, 2018 | 16.02 | 16.18 | 16.02 | 16.13 | 2,548,930 | +0.11(+0.69%) |
Jul 11, 2018 | 16.29 | 16.29 | 15.99 | 16.02 | 913,882 | -0.32(-1.93%) |
Jul 10, 2018 | 16.43 | 16.44 | 16.30 | 16.33 | 779,452 | -0.09(-0.56%) |
Jul 09, 2018 | 16.54 | 16.54 | 16.38 | 16.43 | 390,460 | -0.18(-1.06%) |
Jul 06, 2018 | 16.35 | 16.62 | 16.35 | 16.60 | 1,017,680 | +0.23(+1.42%) |
Jul 05, 2018 | 16.43 | 16.48 | 16.36 | 16.37 | 964,130 | -0.01(-0.06%) |
Jul 03, 2018 | 16.38 | 16.38 | 16.38 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 16.57 | 16.59 | 16.35 | 16.37 | 1,075,050 | -0.34(-2.05%) |
Jun 29, 2018 | 16.42 | 16.80 | 16.42 | 16.71 | 905,600 | +0.24(+1.46%) |
Jun 28, 2018 | 16.50 | 16.59 | 16.46 | 16.47 | 613,557 | +0.01(+0.06%) |
Jun 27, 2018 | 16.54 | 16.56 | 16.45 | 16.46 | 1,083,954 | -0.12(-0.73%) |
Jun 26, 2018 | 16.63 | 16.69 | 16.54 | 16.58 | 472,900 | -0.03(-0.17%) |
Jun 25, 2018 | 16.69 | 16.73 | 16.61 | 16.61 | 645,215 | -0.27(-1.59%) |
Jun 22, 2018 | 16.85 | 16.90 | 16.77 | 16.88 | 366,377 | +0.07(+0.44%) |
Jun 21, 2018 | 16.85 | 16.88 | 16.79 | 16.81 | 425,158 | -0.05(-0.27%) |
Jun 20, 2018 | 16.86 | 16.90 | 16.75 | 16.85 | 516,257 | +0.07(+0.44%) |
Jun 19, 2018 | 16.73 | 16.81 | 16.43 | 16.78 | 1,829,386 | -0.17(-0.98%) |
Jun 18, 2018 | 16.96 | 17.01 | 16.87 | 16.94 | 1,080,742 | -0.17(-0.97%) |
Jun 15, 2018 | 17.19 | 17.07 | 17.11 | 885,104 | +0.04(+0.22%) | |
Jun 14, 2018 | 17.23 | 17.23 | 17.07 | 17.07 | 861,386 | -0.23(-1.34%) |
Jun 13, 2018 | 17.37 | 17.42 | 17.29 | 17.31 | 326,834 | -0.11(-0.64%) |
Jun 12, 2018 | 17.27 | 17.45 | 17.24 | 17.42 | 900,391 | +0.21(+1.24%) |
Jun 11, 2018 | 17.36 | 17.36 | 17.20 | 17.20 | 670,277 | -0.19(-1.12%) |
Jun 08, 2018 | 17.26 | 17.41 | 17.21 | 17.40 | 643,310 | +0.18(+1.02%) |
Jun 07, 2018 | 17.46 | 17.46 | 17.18 | 17.22 | 1,121,645 | -0.14(-0.80%) |
Jun 06, 2018 | 17.36 | 648,493 | +0.08(+0.48%) | |||
Jun 05, 2018 | 17.40 | 17.40 | 17.22 | 17.28 | 811,447 | -0.04(-0.21%) |