Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.28 | 18.39 | 18.09 | 18.35 | 62,452 | +0.16(+0.87%) |
Jul 30, 2018 | 17.88 | 18.26 | 17.88 | 18.19 | 32,692 | +0.26(+1.43%) |
Jul 27, 2018 | 18.15 | 18.34 | 17.69 | 17.94 | 63,231 | -0.20(-1.12%) |
Jul 26, 2018 | 17.77 | 18.33 | 17.77 | 18.14 | 82,345 | +0.35(+1.99%) |
Jul 25, 2018 | 17.80 | 17.54 | 17.79 | 49,473 | +0.10(+0.55%) | |
Jul 24, 2018 | 17.62 | 17.80 | 17.50 | 17.69 | 38,774 | +0.07(+0.40%) |
Jul 23, 2018 | 17.88 | 17.96 | 17.48 | 17.62 | 61,549 | -0.34(-1.87%) |
Jul 20, 2018 | 17.91 | 18.34 | 17.89 | 17.96 | 78,092 | -0.01(-0.05%) |
Jul 19, 2018 | 17.89 | 17.99 | 17.81 | 17.96 | 36,876 | +0.01(+0.05%) |
Jul 18, 2018 | 17.87 | 18.08 | 17.73 | 17.96 | 46,823 | +0.04(+0.25%) |
Jul 17, 2018 | 17.89 | 18.13 | 17.87 | 17.91 | 51,540 | +0.01(+0.05%) |
Jul 16, 2018 | 17.72 | 17.95 | 17.72 | 17.90 | 88,870 | +0.16(+0.90%) |
Jul 13, 2018 | 17.58 | 17.84 | 17.58 | 17.74 | 45,936 | +0.07(+0.40%) |
Jul 12, 2018 | 17.49 | 17.72 | 17.29 | 17.67 | 82,054 | +0.24(+1.37%) |
Jul 11, 2018 | 17.33 | 17.62 | 17.23 | 17.43 | 70,501 | +0.05(+0.31%) |
Jul 10, 2018 | 17.18 | 17.56 | 17.18 | 17.38 | 82,845 | +0.23(+1.34%) |
Jul 09, 2018 | 17.27 | 17.48 | 17.07 | 17.15 | 228,822 | -0.09(-0.51%) |
Jul 06, 2018 | 17.32 | 17.67 | 17.06 | 17.24 | 92,078 | -0.19(-1.07%) |
Jul 05, 2018 | 17.43 | 17.45 | 17.27 | 17.42 | 72,104 | +0.04(+0.25%) |
Jul 03, 2018 | 17.38 | 17.38 | 17.38 | 0 | -0.06(-0.35%) | |
Jul 02, 2018 | 17.33 | 17.44 | 17.20 | 17.44 | 92,691 | +0.13(+0.77%) |
Jun 29, 2018 | 17.22 | 17.42 | 17.20 | 17.31 | 106,230 | +0.09(+0.51%) |
Jun 28, 2018 | 17.29 | 17.46 | 17.16 | 17.22 | 69,152 | -0.10(-0.56%) |
Jun 27, 2018 | 17.53 | 17.55 | 17.30 | 17.32 | 67,644 | -0.25(-1.41%) |
Jun 26, 2018 | 17.59 | 17.68 | 17.44 | 17.57 | 50,437 | -0.02(-0.10%) |
Jun 25, 2018 | 17.87 | 17.87 | 17.56 | 17.58 | 64,108 | -0.28(-1.58%) |
Jun 22, 2018 | 18.02 | 18.16 | 17.82 | 17.87 | 103,500 | -0.11(-0.59%) |
Jun 21, 2018 | 18.01 | 18.22 | 17.85 | 17.97 | 132,472 | -0.03(-0.15%) |
Jun 20, 2018 | 18.42 | 18.58 | 17.95 | 18.00 | 78,481 | -0.41(-2.21%) |
Jun 19, 2018 | 18.19 | 18.48 | 18.19 | 18.41 | 101,890 | +0.14(+0.77%) |
Jun 18, 2018 | 18.39 | 18.47 | 18.13 | 18.26 | 93,149 | -0.19(-1.05%) |
Jun 15, 2018 | 18.51 | 18.43 | 18.46 | 222,429 | +0.03(+0.14%) | |
Jun 14, 2018 | 18.41 | 18.48 | 18.12 | 18.43 | 114,459 | +0.02(+0.10%) |
Jun 13, 2018 | 18.26 | 18.45 | 18.14 | 18.41 | 117,374 | +0.18(+0.97%) |
Jun 12, 2018 | 18.26 | 18.28 | 18.05 | 18.24 | 50,973 | -0.04(-0.19%) |
Jun 11, 2018 | 18.08 | 18.41 | 18.07 | 18.27 | 65,594 | +0.19(+1.03%) |
Jun 08, 2018 | 18.02 | 18.21 | 17.93 | 18.09 | 69,376 | +0.06(+0.34%) |
Jun 07, 2018 | 17.97 | 18.06 | 17.85 | 18.03 | 103,439 | +0.03(+0.15%) |
Jun 06, 2018 | 17.76 | 18.09 | 17.76 | 18.00 | 68,106 | +0.27(+1.50%) |
Jun 05, 2018 | 17.91 | 17.91 | 17.61 | 17.73 | 125,151 | -0.21(-1.18%) |
Jun 04, 2018 | 18.06 | 18.06 | 17.78 | 17.95 | 95,527 | -0.05(-0.30%) |
Jun 01, 2018 | 18.34 | 18.81 | 17.93 | 18.00 | 100,774 | -0.29(-1.59%) |
May 31, 2018 | 18.73 | 18.73 | 18.21 | 18.29 | 79,482 | -0.36(-1.94%) |
May 30, 2018 | 18.36 | 18.85 | 18.36 | 18.65 | 132,899 | +0.31(+1.69%) |
May 29, 2018 | 18.38 | 18.39 | 18.18 | 18.34 | 193,979 | -0.10(-0.53%) |
May 25, 2018 | 18.44 | 18.44 | 18.44 | 0 | -0.02(-0.10%) | |
May 24, 2018 | 18.46 | 18.96 | 18.26 | 18.46 | 88,922 | -0.05(-0.29%) |
May 23, 2018 | 18.57 | 18.60 | 18.42 | 18.51 | 163,360 | -0.10(-0.52%) |
May 22, 2018 | 18.65 | 18.79 | 18.47 | 18.61 | 129,828 | -0.04(-0.24%) |
May 21, 2018 | 18.84 | 18.96 | 18.59 | 18.65 | 83,061 | -0.03(-0.14%) |
May 18, 2018 | 18.62 | 18.82 | 18.57 | 18.68 | 145,488 | +0.14(+0.76%) |
May 17, 2018 | 18.49 | 18.66 | 18.35 | 18.54 | 317,772 | +0.15(+0.81%) |
May 16, 2018 | 18.43 | 18.75 | 18.27 | 18.39 | 163,792 | -0.04(-0.24%) |
May 15, 2018 | 18.05 | 18.56 | 17.53 | 18.43 | 229,411 | +0.41(+2.25%) |
May 14, 2018 | 18.06 | 18.26 | 17.61 | 18.03 | 271,645 | -0.33(-1.78%) |
May 11, 2018 | 17.88 | 18.37 | 17.60 | 18.35 | 260,132 | +0.54(+3.02%) |
May 10, 2018 | 17.60 | 17.92 | 17.38 | 17.82 | 221,840 | +0.24(+1.35%) |
May 09, 2018 | 17.29 | 17.62 | 16.95 | 17.58 | 137,564 | +0.19(+1.12%) |
May 08, 2018 | 17.17 | 17.45 | 16.95 | 17.38 | 119,164 | +0.19(+1.08%) |
May 07, 2018 | 16.82 | 17.25 | 16.68 | 17.20 | 57,335 | +0.39(+2.31%) |
May 04, 2018 | 16.61 | 16.95 | 16.56 | 16.81 | 40,250 | +0.12(+0.74%) |
May 03, 2018 | 16.71 | 16.79 | 16.50 | 16.69 | 52,099 | -0.06(-0.37%) |
May 02, 2018 | 16.77 | 16.87 | 16.60 | 16.75 | 42,158 | -0.05(-0.31%) |