Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.28 | 18.58 | 18.12 | 18.14 | 797,251 | +0.07(+0.37%) |
Jul 30, 2018 | 18.02 | 18.24 | 17.97 | 18.07 | 647,473 | +0.02(+0.10%) |
Jul 27, 2018 | 18.15 | 18.23 | 17.87 | 18.05 | 626,792 | -0.09(-0.52%) |
Jul 26, 2018 | 18.47 | 18.47 | 17.84 | 18.15 | 874,934 | -0.30(-1.64%) |
Jul 25, 2018 | 18.58 | 18.75 | 18.02 | 18.45 | 886,474 | -0.26(-1.41%) |
Jul 24, 2018 | 20.37 | 20.43 | 18.34 | 18.71 | 1,493,396 | -1.46(-7.26%) |
Jul 23, 2018 | 19.87 | 20.33 | 19.73 | 20.18 | 980,195 | +0.45(+2.30%) |
Jul 20, 2018 | 18.84 | 19.80 | 18.84 | 19.72 | 2,624,952 | +0.89(+4.72%) |
Jul 19, 2018 | 17.62 | 18.95 | 17.39 | 18.84 | 799,131 | +1.34(+7.67%) |
Jul 18, 2018 | 17.34 | 17.51 | 17.14 | 17.49 | 302,529 | +0.20(+1.15%) |
Jul 17, 2018 | 16.93 | 17.42 | 16.93 | 17.30 | 709,154 | +0.29(+1.72%) |
Jul 16, 2018 | 18.00 | 18.15 | 16.90 | 17.00 | 826,006 | -0.86(-4.81%) |
Jul 13, 2018 | 18.07 | 18.20 | 17.83 | 17.86 | 303,243 | -0.22(-1.20%) |
Jul 12, 2018 | 18.33 | 18.03 | 18.08 | 224,915 | -0.07(-0.36%) | |
Jul 11, 2018 | 18.36 | 18.49 | 18.04 | 18.15 | 356,681 | -0.28(-1.54%) |
Jul 10, 2018 | 18.74 | 18.88 | 18.32 | 18.43 | 481,136 | -0.26(-1.37%) |
Jul 09, 2018 | 18.47 | 18.72 | 18.47 | 18.69 | 277,495 | +0.31(+1.70%) |
Jul 06, 2018 | 18.11 | 18.48 | 18.02 | 18.37 | 286,435 | +0.27(+1.51%) |
Jul 05, 2018 | 17.96 | 18.12 | 17.86 | 18.10 | 397,353 | +0.17(+0.95%) |
Jul 03, 2018 | 17.93 | 17.93 | 17.93 | 0 | +0.17(+0.96%) | |
Jul 02, 2018 | 17.49 | 17.80 | 17.49 | 17.76 | 260,577 | +0.23(+1.29%) |
Jun 29, 2018 | 17.53 | 17.74 | 17.52 | 17.53 | 338,810 | +0.04(+0.22%) |
Jun 28, 2018 | 17.58 | 17.64 | 17.29 | 17.49 | 387,488 | +0.02(+0.11%) |
Jun 27, 2018 | 17.47 | 17.79 | 17.34 | 17.48 | 733,443 | +0.09(+0.54%) |
Jun 26, 2018 | 17.58 | 17.59 | 17.27 | 17.38 | 817,727 | -0.10(-0.59%) |
Jun 25, 2018 | 17.91 | 17.99 | 17.31 | 17.48 | 1,009,035 | -0.48(-2.68%) |
Jun 22, 2018 | 18.38 | 18.51 | 17.93 | 17.97 | 669,972 | -0.39(-2.11%) |
Jun 21, 2018 | 18.39 | 18.58 | 18.28 | 18.35 | 1,047,478 | -0.03(-0.15%) |
Jun 20, 2018 | 18.45 | 18.45 | 18.29 | 18.38 | 389,057 | +0.00(+0.00%) |
Jun 19, 2018 | 18.29 | 18.45 | 18.01 | 18.38 | 420,519 | -0.02(-0.10%) |
Jun 18, 2018 | 18.24 | 18.59 | 18.04 | 18.40 | 334,128 | +0.05(+0.26%) |
Jun 15, 2018 | 18.40 | 17.95 | 18.35 | 956,180 | +0.41(+2.26%) | |
Jun 14, 2018 | 18.45 | 18.51 | 17.92 | 17.95 | 680,526 | -0.41(-2.21%) |
Jun 13, 2018 | 18.64 | 18.71 | 18.34 | 18.35 | 378,451 | -0.29(-1.57%) |
Jun 12, 2018 | 18.66 | 18.83 | 18.47 | 18.65 | 362,583 | +0.04(+0.20%) |
Jun 11, 2018 | 18.15 | 18.64 | 18.12 | 18.61 | 505,475 | +0.50(+2.76%) |
Jun 08, 2018 | 17.76 | 18.13 | 17.70 | 18.11 | 459,764 | +0.31(+1.75%) |
Jun 07, 2018 | 17.59 | 17.84 | 17.52 | 17.80 | 489,140 | +0.27(+1.56%) |
Jun 06, 2018 | 17.51 | 17.84 | 17.30 | 17.52 | 398,535 | +0.09(+0.54%) |
Jun 05, 2018 | 17.66 | 17.84 | 17.33 | 17.43 | 502,491 | -0.19(-1.07%) |
Jun 04, 2018 | 18.04 | 18.08 | 17.49 | 17.62 | 584,528 | -0.35(-1.94%) |
Jun 01, 2018 | 17.72 | 18.03 | 17.72 | 17.97 | 446,221 | +0.33(+1.87%) |
May 31, 2018 | 18.12 | 18.13 | 17.51 | 17.64 | 288,668 | -0.47(-2.61%) |
May 30, 2018 | 17.73 | 18.15 | 17.54 | 18.11 | 335,113 | +0.42(+2.40%) |
May 29, 2018 | 17.65 | 17.81 | 17.58 | 17.68 | 469,313 | -0.08(-0.43%) |
May 25, 2018 | 17.76 | 17.76 | 17.76 | 0 | +0.03(+0.16%) | |
May 24, 2018 | 17.41 | 17.77 | 17.41 | 17.73 | 266,891 | +0.27(+1.57%) |
May 23, 2018 | 17.64 | 17.64 | 17.34 | 17.46 | 273,496 | -0.24(-1.33%) |
May 22, 2018 | 18.04 | 18.13 | 17.63 | 17.69 | 579,327 | -0.11(-0.64%) |
May 21, 2018 | 17.66 | 18.32 | 17.56 | 17.81 | 370,667 | +0.23(+1.29%) |
May 18, 2018 | 17.25 | 17.64 | 16.41 | 17.58 | 1,097,719 | +0.34(+1.97%) |
May 17, 2018 | 17.01 | 17.43 | 16.81 | 17.24 | 459,583 | +0.21(+1.22%) |
May 16, 2018 | 17.01 | 17.12 | 16.89 | 17.03 | 549,209 | +0.08(+0.45%) |
May 15, 2018 | 16.87 | 17.00 | 16.75 | 16.96 | 734,607 | -0.09(-0.55%) |
May 14, 2018 | 17.08 | 17.19 | 16.88 | 17.05 | 769,406 | +0.15(+0.89%) |
May 11, 2018 | 16.86 | 17.06 | 16.79 | 16.90 | 751,816 | +0.02(+0.11%) |
May 10, 2018 | 16.80 | 17.00 | 16.63 | 16.88 | 399,683 | +0.12(+0.73%) |
May 09, 2018 | 16.73 | 16.85 | 16.56 | 16.76 | 540,898 | +0.09(+0.57%) |
May 08, 2018 | 16.55 | 17.07 | 16.55 | 16.66 | 742,778 | -0.02(-0.11%) |
May 07, 2018 | 16.72 | 16.88 | 16.60 | 16.68 | 414,598 | -0.09(-0.51%) |
May 04, 2018 | 16.75 | 16.90 | 16.57 | 16.77 | 581,373 | -0.02(-0.11%) |
May 03, 2018 | 16.90 | 17.40 | 16.59 | 16.79 | 327,342 | -0.10(-0.62%) |
May 02, 2018 | 16.66 | 17.09 | 16.50 | 16.89 | 702,015 | +0.19(+1.13%) |