Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.64 | 17.70 | 17.47 | 17.57 | 1,331,865 | +0.04(+0.25%) |
Jul 30, 2018 | 17.46 | 17.78 | 17.44 | 17.52 | 1,003,051 | +0.10(+0.59%) |
Jul 27, 2018 | 17.41 | 17.57 | 17.36 | 17.42 | 776,555 | +0.04(+0.25%) |
Jul 26, 2018 | 17.20 | 17.51 | 17.14 | 17.38 | 932,768 | +0.29(+1.72%) |
Jul 25, 2018 | 17.14 | 17.27 | 16.87 | 17.08 | 986,288 | -0.11(-0.65%) |
Jul 24, 2018 | 17.18 | 17.42 | 17.15 | 17.20 | 1,122,630 | +0.01(+0.05%) |
Jul 23, 2018 | 17.04 | 17.27 | 16.95 | 17.19 | 739,200 | +0.11(+0.66%) |
Jul 20, 2018 | 17.12 | 17.18 | 17.01 | 17.08 | 833,003 | -0.07(-0.40%) |
Jul 19, 2018 | 17.18 | 17.21 | 17.05 | 17.15 | 1,265,650 | -0.05(-0.30%) |
Jul 18, 2018 | 17.12 | 17.30 | 17.01 | 17.20 | 1,099,935 | +0.07(+0.40%) |
Jul 17, 2018 | 17.14 | 17.22 | 17.02 | 17.13 | 882,089 | -0.01(-0.05%) |
Jul 16, 2018 | 16.83 | 17.14 | 16.83 | 17.14 | 1,125,362 | +0.23(+1.38%) |
Jul 13, 2018 | 16.64 | 16.96 | 16.60 | 16.90 | 1,166,115 | +0.20(+1.19%) |
Jul 12, 2018 | 16.89 | 16.89 | 16.51 | 16.70 | 741,093 | -0.08(-0.46%) |
Jul 11, 2018 | 16.82 | 16.93 | 16.68 | 16.78 | 779,941 | -0.21(-1.22%) |
Jul 10, 2018 | 17.33 | 17.33 | 16.84 | 16.99 | 1,035,421 | -0.27(-1.55%) |
Jul 09, 2018 | 16.94 | 17.31 | 16.85 | 17.26 | 1,126,211 | +0.47(+2.78%) |
Jul 06, 2018 | 16.69 | 16.86 | 16.58 | 16.79 | 816,933 | +0.02(+0.10%) |
Jul 05, 2018 | 16.74 | 16.80 | 16.55 | 16.77 | 711,493 | +0.18(+1.09%) |
Jul 03, 2018 | 16.59 | 16.59 | 16.59 | 0 | +0.11(+0.68%) | |
Jul 02, 2018 | 16.28 | 16.48 | 16.19 | 16.48 | 1,138,307 | +0.04(+0.26%) |
Jun 29, 2018 | 16.42 | 16.66 | 16.39 | 16.44 | 1,025,919 | +0.09(+0.58%) |
Jun 28, 2018 | 16.33 | 16.41 | 16.10 | 16.34 | 1,069,448 | -0.03(-0.16%) |
Jun 27, 2018 | 16.51 | 16.60 | 16.21 | 16.37 | 1,039,128 | -0.21(-1.25%) |
Jun 26, 2018 | 16.59 | 16.69 | 16.45 | 16.58 | 1,455,865 | +0.00(+0.00%) |
Jun 25, 2018 | 16.66 | 16.84 | 16.43 | 16.58 | 871,963 | -0.19(-1.13%) |
Jun 22, 2018 | 16.80 | 16.93 | 16.62 | 16.77 | 1,700,167 | +0.06(+0.36%) |
Jun 21, 2018 | 16.93 | 17.08 | 16.66 | 16.70 | 974,642 | -0.31(-1.83%) |
Jun 20, 2018 | 17.22 | 17.22 | 16.96 | 17.02 | 1,388,813 | -0.13(-0.76%) |
Jun 19, 2018 | 17.14 | 17.27 | 17.11 | 17.15 | 776,499 | -0.17(-1.00%) |
Jun 18, 2018 | 17.31 | 17.33 | 17.13 | 17.32 | 1,455,040 | -0.07(-0.40%) |
Jun 15, 2018 | 17.40 | 17.05 | 17.39 | 2,300,615 | +0.14(+0.80%) | |
Jun 14, 2018 | 17.07 | 17.31 | 16.89 | 17.25 | 1,903,356 | +0.16(+0.96%) |
Jun 13, 2018 | 17.15 | 17.34 | 16.96 | 17.08 | 1,926,358 | -0.08(-0.45%) |
Jun 12, 2018 | 17.21 | 17.30 | 17.02 | 17.16 | 822,507 | -0.09(-0.50%) |
Jun 11, 2018 | 17.18 | 17.34 | 17.14 | 17.25 | 771,921 | +0.16(+0.96%) |
Jun 08, 2018 | 17.06 | 17.19 | 16.96 | 17.08 | 933,849 | +0.05(+0.30%) |
Jun 07, 2018 | 17.05 | 17.08 | 16.78 | 17.03 | 1,235,017 | +0.07(+0.40%) |
Jun 06, 2018 | 17.08 | 16.96 | 1,692,883 | +0.17(+1.02%) | ||
Jun 05, 2018 | 17.01 | 17.03 | 16.59 | 16.79 | 2,351,459 | -0.27(-1.61%) |
Jun 04, 2018 | 17.50 | 17.57 | 17.02 | 17.07 | 1,499,618 | -0.44(-2.50%) |
Jun 01, 2018 | 17.46 | 17.61 | 17.37 | 17.51 | 1,158,072 | +0.31(+1.80%) |
May 31, 2018 | 17.11 | 17.43 | 17.03 | 17.20 | 1,325,436 | +0.08(+0.45%) |
May 30, 2018 | 17.03 | 17.16 | 16.88 | 17.12 | 2,241,248 | +0.29(+1.74%) |
May 29, 2018 | 17.42 | 17.61 | 16.74 | 16.83 | 1,711,470 | -0.81(-4.58%) |
May 25, 2018 | 17.63 | 17.63 | 17.63 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 17.55 | 17.69 | 17.51 | 17.63 | 991,286 | -0.04(-0.24%) |
May 23, 2018 | 17.64 | 17.78 | 17.59 | 17.67 | 1,381,448 | -0.01(-0.05%) |
May 22, 2018 | 17.48 | 17.75 | 17.45 | 17.68 | 1,230,547 | +0.19(+1.08%) |
May 21, 2018 | 17.57 | 17.67 | 17.44 | 17.49 | 719,144 | +0.00(+0.00%) |
May 18, 2018 | 17.40 | 17.62 | 17.40 | 17.49 | 1,315,055 | +0.05(+0.30%) |
May 17, 2018 | 17.47 | 17.57 | 17.33 | 17.44 | 2,181,801 | +0.14(+0.79%) |
May 16, 2018 | 17.22 | 17.39 | 17.14 | 17.30 | 1,504,552 | +0.09(+0.50%) |
May 15, 2018 | 17.05 | 17.32 | 16.97 | 17.21 | 892,445 | +0.11(+0.65%) |
May 14, 2018 | 17.20 | 17.39 | 17.07 | 17.10 | 923,050 | -0.03(-0.15%) |
May 11, 2018 | 17.30 | 17.50 | 17.11 | 17.13 | 1,206,672 | -0.21(-1.19%) |
May 10, 2018 | 17.33 | 17.51 | 17.26 | 17.33 | 1,087,739 | -0.03(-0.20%) |
May 09, 2018 | 17.41 | 17.47 | 17.17 | 17.37 | 1,069,876 | -0.02(-0.10%) |
May 08, 2018 | 17.55 | 17.71 | 17.35 | 17.39 | 1,015,592 | -0.15(-0.83%) |
May 07, 2018 | 17.51 | 17.69 | 17.37 | 17.53 | 850,763 | +0.11(+0.64%) |
May 04, 2018 | 17.20 | 17.63 | 17.17 | 17.42 | 1,414,198 | +0.12(+0.69%) |
May 03, 2018 | 17.36 | 17.50 | 17.01 | 17.30 | 1,271,147 | -0.20(-1.13%) |
May 02, 2018 | 18.16 | 18.16 | 17.46 | 17.50 | 1,615,360 | -0.79(-4.32%) |