Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.07 | 16.15 | 15.74 | 15.82 | 165,667 | -0.24(-1.52%) |
Jul 30, 2018 | 16.39 | 16.43 | 16.07 | 16.07 | 88,079 | -0.37(-2.23%) |
Jul 27, 2018 | 16.68 | 16.80 | 16.29 | 16.43 | 79,942 | -0.29(-1.71%) |
Jul 26, 2018 | 16.60 | 16.84 | 16.43 | 16.72 | 141,422 | +0.16(+0.99%) |
Jul 25, 2018 | 16.76 | 16.76 | 16.56 | 16.56 | 99,737 | -0.16(-0.98%) |
Jul 24, 2018 | 16.92 | 16.92 | 16.72 | 16.72 | 79,290 | -0.12(-0.73%) |
Jul 23, 2018 | 16.68 | 17.00 | 16.68 | 16.84 | 59,643 | +0.08(+0.49%) |
Jul 20, 2018 | 16.60 | 16.82 | 16.56 | 16.76 | 82,100 | +0.12(+0.74%) |
Jul 19, 2018 | 16.60 | 16.68 | 16.52 | 16.64 | 81,624 | +0.04(+0.25%) |
Jul 18, 2018 | 16.60 | 16.64 | 16.43 | 16.60 | 49,564 | +0.08(+0.49%) |
Jul 17, 2018 | 16.56 | 16.64 | 16.43 | 16.52 | 70,953 | +0.00(+0.00%) |
Jul 16, 2018 | 16.43 | 16.56 | 16.35 | 16.52 | 82,898 | +0.12(+0.75%) |
Jul 13, 2018 | 16.56 | 16.56 | 16.31 | 16.39 | 54,337 | -0.12(-0.74%) |
Jul 12, 2018 | 16.72 | 16.72 | 16.39 | 16.52 | 98,090 | -0.08(-0.49%) |
Jul 11, 2018 | 16.72 | 16.80 | 16.60 | 16.60 | 64,341 | -0.12(-0.73%) |
Jul 10, 2018 | 16.96 | 16.96 | 16.60 | 16.72 | 91,761 | -0.16(-0.97%) |
Jul 09, 2018 | 16.72 | 16.96 | 16.72 | 16.88 | 121,787 | +0.24(+1.47%) |
Jul 06, 2018 | 16.60 | 16.76 | 16.52 | 16.64 | 99,686 | +0.08(+0.49%) |
Jul 05, 2018 | 16.47 | 16.60 | 16.35 | 16.56 | 80,277 | +0.08(+0.50%) |
Jul 03, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.04(+0.25%) | |
Jul 02, 2018 | 16.11 | 16.47 | 16.11 | 16.43 | 96,688 | +0.24(+1.51%) |
Jun 29, 2018 | 16.35 | 16.43 | 16.11 | 16.19 | 145,440 | -0.12(-0.75%) |
Jun 28, 2018 | 16.31 | 16.52 | 16.19 | 16.31 | 111,608 | +0.00(+0.00%) |
Jun 27, 2018 | 16.64 | 16.64 | 16.31 | 16.31 | 104,724 | -0.33(-1.96%) |
Jun 26, 2018 | 16.60 | 16.72 | 16.43 | 16.64 | 74,053 | +0.04(+0.25%) |
Jun 25, 2018 | 16.64 | 16.76 | 16.50 | 16.60 | 120,512 | -0.16(-0.97%) |
Jun 22, 2018 | 16.92 | 16.92 | 16.60 | 16.76 | 370,504 | -0.04(-0.24%) |
Jun 21, 2018 | 16.88 | 17.00 | 16.64 | 16.80 | 123,904 | -0.04(-0.24%) |
Jun 20, 2018 | 16.92 | 17.00 | 16.72 | 16.84 | 214,914 | +0.04(+0.24%) |
Jun 19, 2018 | 16.60 | 16.92 | 16.60 | 16.80 | 188,947 | +0.12(+0.73%) |
Jun 18, 2018 | 16.60 | 16.76 | 16.47 | 16.68 | 537,448 | +0.08(+0.49%) |
Jun 15, 2018 | 16.66 | 16.35 | 16.60 | 271,481 | +0.00(+0.00%) | |
Jun 14, 2018 | 16.68 | 16.72 | 16.35 | 16.60 | 89,733 | +0.00(+0.00%) |
Jun 13, 2018 | 16.60 | 16.76 | 16.39 | 16.60 | 112,890 | +0.00(+0.00%) |
Jun 12, 2018 | 16.80 | 16.80 | 16.47 | 16.60 | 68,559 | -0.20(-1.21%) |
Jun 11, 2018 | 17.05 | 17.17 | 16.76 | 16.80 | 69,157 | -0.24(-1.44%) |
Jun 08, 2018 | 17.13 | 17.17 | 16.96 | 17.05 | 82,853 | -0.04(-0.24%) |
Jun 07, 2018 | 17.17 | 17.25 | 17.05 | 17.09 | 88,927 | +0.04(+0.24%) |
Jun 06, 2018 | 16.92 | 17.13 | 16.92 | 17.05 | 85,739 | +0.12(+0.72%) |
Jun 05, 2018 | 17.05 | 17.05 | 16.84 | 16.92 | 60,984 | -0.08(-0.48%) |
Jun 04, 2018 | 16.80 | 17.05 | 16.72 | 17.00 | 144,520 | +0.16(+0.97%) |
Jun 01, 2018 | 16.52 | 16.88 | 16.52 | 16.84 | 221,008 | +0.45(+2.74%) |
May 31, 2018 | 16.68 | 16.68 | 16.39 | 16.39 | 128,456 | -0.29(-1.71%) |
May 30, 2018 | 16.39 | 16.72 | 16.39 | 16.68 | 116,382 | +0.37(+2.25%) |
May 29, 2018 | 16.39 | 16.52 | 16.15 | 16.31 | 149,302 | -0.12(-0.74%) |
May 25, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.08(+0.50%) | |
May 24, 2018 | 16.47 | 16.47 | 16.11 | 16.35 | 97,765 | -0.12(-0.74%) |
May 23, 2018 | 16.52 | 16.68 | 16.39 | 16.47 | 121,089 | -0.08(-0.49%) |
May 22, 2018 | 16.60 | 16.76 | 16.56 | 16.56 | 104,761 | +0.00(+0.00%) |
May 21, 2018 | 16.35 | 16.56 | 16.35 | 16.56 | 96,189 | +0.20(+1.25%) |
May 18, 2018 | 16.56 | 16.56 | 16.29 | 16.35 | 199,443 | -0.12(-0.74%) |
May 17, 2018 | 16.23 | 16.47 | 16.23 | 16.47 | 86,149 | +0.20(+1.25%) |
May 16, 2018 | 16.23 | 16.31 | 16.07 | 16.27 | 92,894 | +0.08(+0.50%) |
May 15, 2018 | 16.03 | 16.29 | 15.80 | 16.19 | 141,977 | +0.12(+0.76%) |
May 14, 2018 | 16.23 | 16.27 | 16.03 | 16.07 | 77,966 | -0.12(-0.76%) |
May 11, 2018 | 16.19 | 16.31 | 16.11 | 16.19 | 85,618 | +0.00(+0.00%) |
May 10, 2018 | 16.11 | 16.31 | 16.03 | 16.19 | 90,452 | +0.12(+0.76%) |
May 09, 2018 | 16.15 | 16.23 | 16.03 | 16.07 | 165,091 | -0.04(-0.25%) |
May 08, 2018 | 16.03 | 16.23 | 15.94 | 16.11 | 185,144 | +0.12(+0.77%) |
May 07, 2018 | 15.90 | 16.11 | 15.86 | 15.99 | 78,832 | +0.08(+0.51%) |
May 04, 2018 | 15.62 | 16.09 | 15.54 | 15.90 | 130,631 | +0.26(+1.64%) |
May 03, 2018 | 15.85 | 15.89 | 15.61 | 15.65 | 131,577 | -0.32(-2.03%) |
May 02, 2018 | 15.93 | 16.09 | 15.81 | 15.97 | 127,973 | +0.04(+0.25%) |