Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.54 | 17.60 | 17.43 | 17.49 | 1,260,247 | -0.05(-0.26%) |
Jul 30, 2018 | 17.49 | 17.58 | 17.47 | 17.53 | 423,656 | +0.17(+0.97%) |
Jul 27, 2018 | 17.30 | 17.46 | 17.29 | 17.36 | 129,956 | -0.11(-0.65%) |
Jul 26, 2018 | 17.32 | 17.50 | 17.30 | 17.48 | 195,691 | +0.18(+1.03%) |
Jul 25, 2018 | 17.15 | 17.32 | 17.10 | 17.30 | 152,440 | +0.15(+0.85%) |
Jul 24, 2018 | 17.02 | 17.26 | 17.02 | 17.15 | 179,965 | +0.20(+1.20%) |
Jul 23, 2018 | 17.06 | 17.08 | 16.93 | 16.95 | 179,396 | -0.07(-0.43%) |
Jul 20, 2018 | 17.08 | 17.12 | 16.99 | 17.02 | 228,706 | -0.07(-0.38%) |
Jul 19, 2018 | 17.02 | 17.17 | 17.02 | 17.09 | 265,300 | +0.00(+0.00%) |
Jul 18, 2018 | 17.03 | 17.11 | 16.82 | 17.09 | 376,945 | +0.02(+0.12%) |
Jul 17, 2018 | 17.06 | 17.17 | 16.97 | 17.07 | 432,117 | -0.05(-0.31%) |
Jul 16, 2018 | 17.18 | 17.25 | 16.97 | 17.12 | 400,793 | -0.23(-1.31%) |
Jul 13, 2018 | 17.28 | 17.46 | 17.27 | 17.35 | 166,491 | +0.08(+0.47%) |
Jul 12, 2018 | 17.32 | 17.36 | 17.14 | 17.27 | 241,315 | +0.03(+0.19%) |
Jul 11, 2018 | 17.50 | 17.58 | 17.13 | 17.23 | 413,879 | -0.40(-2.26%) |
Jul 10, 2018 | 17.63 | 17.80 | 17.58 | 17.63 | 384,157 | +0.12(+0.70%) |
Jul 09, 2018 | 17.36 | 17.54 | 17.34 | 17.51 | 393,537 | +0.26(+1.48%) |
Jul 06, 2018 | 17.05 | 17.29 | 16.98 | 17.26 | 323,836 | +0.14(+0.83%) |
Jul 05, 2018 | 17.22 | 17.28 | 17.06 | 17.11 | 793,567 | -0.02(-0.10%) |
Jul 03, 2018 | 17.13 | 17.13 | 17.13 | 0 | +0.13(+0.77%) | |
Jul 02, 2018 | 17.15 | 17.20 | 16.91 | 17.00 | 589,557 | -0.28(-1.65%) |
Jun 29, 2018 | 17.46 | 17.28 | 189,881 | +0.10(+0.57%) | ||
Jun 28, 2018 | 17.24 | 17.28 | 17.05 | 17.19 | 217,355 | -0.02(-0.14%) |
Jun 27, 2018 | 17.16 | 17.43 | 17.12 | 17.21 | 369,699 | +0.23(+1.34%) |
Jun 26, 2018 | 16.78 | 17.04 | 16.73 | 16.98 | 251,381 | +0.25(+1.51%) |
Jun 25, 2018 | 17.07 | 17.08 | 16.65 | 16.73 | 329,254 | -0.37(-2.19%) |
Jun 22, 2018 | 17.09 | 17.27 | 17.09 | 17.10 | 203,513 | +0.38(+2.29%) |
Jun 21, 2018 | 16.97 | 17.02 | 16.66 | 16.72 | 153,888 | -0.33(-1.96%) |
Jun 20, 2018 | 17.05 | 17.10 | 16.92 | 17.06 | 228,523 | +0.09(+0.53%) |
Jun 19, 2018 | 16.76 | 17.01 | 16.73 | 16.97 | 288,844 | -0.02(-0.10%) |
Jun 18, 2018 | 16.74 | 17.09 | 16.74 | 16.98 | 159,324 | +0.21(+1.26%) |
Jun 15, 2018 | 17.25 | 16.76 | 16.77 | 295,424 | -0.38(-2.21%) | |
Jun 14, 2018 | 17.27 | 17.30 | 17.13 | 17.15 | 366,392 | -0.04(-0.24%) |
Jun 13, 2018 | 17.24 | 17.30 | 17.13 | 17.19 | 231,173 | -0.08(-0.47%) |
Jun 12, 2018 | 17.40 | 17.46 | 17.23 | 17.27 | 131,210 | -0.11(-0.65%) |
Jun 11, 2018 | 17.33 | 17.47 | 17.26 | 17.38 | 199,823 | +0.06(+0.33%) |
Jun 08, 2018 | 17.39 | 17.39 | 17.21 | 17.33 | 236,271 | -0.06(-0.33%) |
Jun 07, 2018 | 17.18 | 17.45 | 17.18 | 17.38 | 235,675 | +0.30(+1.75%) |
Jun 06, 2018 | 16.94 | 17.08 | 420,223 | +0.07(+0.43%) | ||
Jun 05, 2018 | 17.00 | 17.14 | 16.95 | 17.01 | 243,350 | -0.06(-0.38%) |
Jun 04, 2018 | 17.30 | 17.39 | 17.00 | 17.08 | 664,537 | -0.15(-0.89%) |
Jun 01, 2018 | 17.25 | 17.36 | 17.13 | 17.23 | 355,886 | +0.05(+0.28%) |
May 31, 2018 | 17.19 | 17.39 | 17.15 | 17.18 | 373,336 | -0.13(-0.75%) |
May 30, 2018 | 16.93 | 17.38 | 16.93 | 17.31 | 278,659 | +0.53(+3.18%) |
May 29, 2018 | 16.66 | 16.87 | 16.62 | 16.78 | 402,058 | -0.03(-0.19%) |
May 25, 2018 | 16.81 | 16.81 | 16.81 | 0 | -0.47(-2.71%) | |
May 24, 2018 | 17.38 | 17.42 | 17.21 | 17.28 | 366,100 | -0.28(-1.61%) |
May 23, 2018 | 17.45 | 17.57 | 17.32 | 17.56 | 325,051 | -0.01(-0.05%) |
May 22, 2018 | 17.84 | 17.96 | 17.52 | 17.57 | 468,418 | -0.25(-1.41%) |
May 21, 2018 | 17.76 | 17.83 | 17.66 | 17.82 | 390,154 | +0.17(+0.96%) |
May 18, 2018 | 17.77 | 17.77 | 17.62 | 17.65 | 562,573 | -0.12(-0.68%) |
May 17, 2018 | 17.54 | 17.80 | 17.54 | 17.77 | 439,495 | +0.29(+1.67%) |
May 16, 2018 | 17.39 | 17.49 | 17.31 | 17.48 | 240,925 | +0.08(+0.46%) |
May 15, 2018 | 17.38 | 17.43 | 17.26 | 17.40 | 768,155 | +0.01(+0.05%) |
May 14, 2018 | 17.31 | 17.45 | 17.31 | 17.39 | 735,141 | +0.14(+0.80%) |
May 11, 2018 | 17.31 | 17.38 | 17.23 | 17.25 | 687,920 | -0.02(-0.14%) |
May 10, 2018 | 17.25 | 17.30 | 17.14 | 17.28 | 591,723 | +0.14(+0.80%) |
May 09, 2018 | 17.02 | 17.33 | 17.02 | 17.14 | 616,472 | +0.32(+1.92%) |
May 08, 2018 | 16.68 | 16.82 | 16.37 | 16.82 | 629,575 | +0.15(+0.92%) |
May 07, 2018 | 16.75 | 17.02 | 16.63 | 16.66 | 418,238 | +0.06(+0.34%) |
May 04, 2018 | 16.46 | 16.67 | 16.41 | 16.61 | 246,584 | +0.11(+0.64%) |
May 03, 2018 | 16.49 | 16.54 | 16.30 | 16.50 | 158,307 | -0.06(-0.39%) |
May 02, 2018 | 16.41 | 16.70 | 16.41 | 16.57 | 227,240 | +0.07(+0.44%) |