Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.54 | 17.78 | 17.00 | 17.38 | 2,190,321 | -0.14(-0.81%) |
Jul 30, 2018 | 17.72 | 17.84 | 17.36 | 17.53 | 1,130,390 | -0.22(-1.24%) |
Jul 27, 2018 | 17.94 | 18.10 | 17.67 | 17.75 | 721,231 | -0.18(-1.02%) |
Jul 26, 2018 | 18.15 | 18.24 | 17.91 | 17.93 | 460,347 | -0.29(-1.61%) |
Jul 25, 2018 | 18.33 | 18.44 | 18.14 | 18.22 | 685,912 | -0.13(-0.68%) |
Jul 24, 2018 | 19.03 | 19.03 | 18.23 | 18.35 | 913,485 | -0.48(-2.53%) |
Jul 23, 2018 | 18.03 | 18.82 | 17.98 | 18.82 | 873,973 | +0.85(+4.74%) |
Jul 20, 2018 | 17.91 | 18.17 | 17.87 | 17.97 | 774,255 | +0.02(+0.12%) |
Jul 19, 2018 | 18.09 | 18.09 | 17.80 | 17.95 | 474,085 | -0.15(-0.81%) |
Jul 18, 2018 | 17.74 | 18.20 | 17.74 | 18.10 | 1,079,726 | +0.37(+2.06%) |
Jul 17, 2018 | 17.61 | 17.84 | 17.61 | 17.73 | 613,383 | +0.13(+0.74%) |
Jul 16, 2018 | 17.53 | 17.73 | 17.53 | 17.60 | 560,581 | +0.12(+0.69%) |
Jul 13, 2018 | 17.46 | 17.78 | 17.24 | 17.48 | 1,109,226 | +0.02(+0.09%) |
Jul 12, 2018 | 18.10 | 18.10 | 17.35 | 17.46 | 931,454 | -0.44(-2.48%) |
Jul 11, 2018 | 17.94 | 18.19 | 17.89 | 17.91 | 1,190,707 | -0.08(-0.44%) |
Jul 10, 2018 | 18.12 | 18.26 | 17.97 | 17.99 | 747,590 | -0.11(-0.61%) |
Jul 09, 2018 | 18.05 | 18.15 | 17.91 | 18.10 | 1,754,748 | +0.13(+0.73%) |
Jul 06, 2018 | 17.77 | 17.97 | 17.74 | 17.97 | 753,940 | +0.24(+1.33%) |
Jul 05, 2018 | 17.83 | 17.59 | 17.73 | 757,314 | +0.04(+0.24%) | |
Jul 03, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.12(+0.68%) | |
Jul 02, 2018 | 17.27 | 17.58 | 17.27 | 17.57 | 713,160 | +0.16(+0.93%) |
Jun 29, 2018 | 17.52 | 17.79 | 17.40 | 17.41 | 722,379 | -0.07(-0.39%) |
Jun 28, 2018 | 17.35 | 17.55 | 17.21 | 17.47 | 893,552 | +0.09(+0.54%) |
Jun 27, 2018 | 17.70 | 17.81 | 17.37 | 17.38 | 1,044,253 | -0.33(-1.86%) |
Jun 26, 2018 | 17.56 | 17.75 | 17.34 | 17.71 | 910,486 | +0.26(+1.50%) |
Jun 25, 2018 | 17.84 | 17.84 | 17.33 | 17.45 | 663,213 | -0.48(-2.68%) |
Jun 22, 2018 | 17.81 | 18.08 | 17.78 | 17.93 | 1,453,301 | +0.30(+1.69%) |
Jun 21, 2018 | 17.78 | 17.89 | 17.47 | 17.63 | 754,958 | -0.36(-1.98%) |
Jun 20, 2018 | 17.68 | 18.04 | 17.63 | 17.99 | 820,324 | +0.41(+2.35%) |
Jun 19, 2018 | 17.44 | 17.65 | 17.29 | 17.57 | 758,829 | -0.04(-0.21%) |
Jun 18, 2018 | 17.44 | 17.69 | 17.41 | 17.61 | 396,876 | +0.07(+0.39%) |
Jun 15, 2018 | 17.63 | 17.20 | 17.54 | 736,474 | +0.11(+0.63%) | |
Jun 14, 2018 | 17.48 | 17.54 | 17.29 | 17.43 | 821,706 | -0.05(-0.30%) |
Jun 13, 2018 | 17.35 | 17.74 | 17.32 | 17.48 | 968,885 | +0.18(+1.03%) |
Jun 12, 2018 | 17.40 | 17.57 | 17.24 | 17.31 | 468,779 | -0.07(-0.42%) |
Jun 11, 2018 | 17.49 | 17.66 | 17.35 | 17.38 | 434,884 | -0.07(-0.39%) |
Jun 08, 2018 | 17.26 | 17.49 | 17.02 | 17.45 | 613,259 | +0.14(+0.82%) |
Jun 07, 2018 | 17.65 | 17.89 | 17.26 | 17.31 | 700,061 | -0.20(-1.14%) |
Jun 06, 2018 | 17.57 | 17.51 | 837,902 | +0.41(+2.39%) | ||
Jun 05, 2018 | 17.19 | 17.26 | 16.99 | 17.10 | 508,955 | -0.10(-0.61%) |
Jun 04, 2018 | 17.20 | 17.27 | 16.94 | 17.20 | 509,196 | +0.12(+0.70%) |
Jun 01, 2018 | 17.19 | 17.30 | 17.02 | 17.08 | 652,641 | +0.07(+0.43%) |
May 31, 2018 | 17.13 | 17.20 | 16.89 | 17.01 | 913,453 | -0.13(-0.73%) |
May 30, 2018 | 17.22 | 17.32 | 16.96 | 17.13 | 911,238 | +0.06(+0.37%) |
May 29, 2018 | 17.37 | 17.37 | 16.93 | 17.07 | 628,047 | -0.50(-2.86%) |
May 25, 2018 | 17.57 | 17.57 | 17.57 | 0 | -0.08(-0.47%) | |
May 24, 2018 | 17.93 | 18.02 | 17.58 | 17.66 | 765,874 | -0.31(-1.72%) |
May 23, 2018 | 17.94 | 18.03 | 17.59 | 17.97 | 517,376 | -0.06(-0.35%) |
May 22, 2018 | 17.94 | 18.21 | 17.90 | 18.03 | 641,398 | +0.15(+0.82%) |
May 21, 2018 | 18.16 | 18.22 | 17.85 | 17.88 | 706,080 | -0.18(-0.98%) |
May 18, 2018 | 18.10 | 18.28 | 17.98 | 18.06 | 599,614 | +0.01(+0.06%) |
May 17, 2018 | 18.03 | 18.26 | 17.94 | 18.05 | 1,285,930 | +0.06(+0.32%) |
May 16, 2018 | 17.72 | 18.10 | 17.72 | 17.99 | 781,087 | +0.22(+1.27%) |
May 15, 2018 | 17.49 | 17.98 | 17.49 | 17.77 | 840,691 | +0.17(+0.95%) |
May 14, 2018 | 17.51 | 17.68 | 17.49 | 17.60 | 447,722 | +0.17(+0.96%) |
May 11, 2018 | 17.61 | 17.87 | 17.40 | 17.43 | 906,003 | -0.16(-0.89%) |
May 10, 2018 | 17.55 | 17.69 | 17.46 | 17.59 | 1,144,067 | +0.02(+0.12%) |
May 09, 2018 | 17.26 | 17.67 | 17.20 | 17.57 | 1,070,899 | +0.42(+2.47%) |
May 08, 2018 | 17.06 | 17.30 | 16.92 | 17.14 | 1,005,191 | +0.08(+0.49%) |
May 07, 2018 | 17.26 | 17.41 | 17.05 | 17.06 | 1,045,062 | -0.17(-1.00%) |
May 04, 2018 | 16.86 | 17.43 | 16.76 | 17.23 | 1,246,772 | +0.28(+1.67%) |
May 03, 2018 | 18.29 | 18.30 | 16.67 | 16.95 | 2,915,881 | +0.21(+1.25%) |
May 02, 2018 | 16.84 | 17.30 | 16.71 | 16.74 | 2,206,840 | -0.15(-0.87%) |