Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.10 | 16.29 | 15.90 | 16.21 | 4,107 | +0.11(+0.68%) |
Jul 30, 2018 | 15.98 | 16.16 | 15.98 | 16.10 | 9,278 | +0.34(+2.16%) |
Jul 27, 2018 | 15.68 | 15.83 | 15.68 | 15.76 | 3,300 | -0.04(-0.25%) |
Jul 26, 2018 | 15.81 | 15.96 | 15.79 | 15.80 | 60,920 | -0.01(-0.06%) |
Jul 25, 2018 | 15.80 | 15.91 | 15.80 | 15.81 | 21,245 | +0.04(+0.24%) |
Jul 24, 2018 | 16.10 | 16.10 | 15.71 | 15.77 | 7,912 | -0.10(-0.61%) |
Jul 23, 2018 | 15.86 | 15.87 | 15.84 | 15.87 | 2,762 | -0.05(-0.29%) |
Jul 20, 2018 | 15.81 | 15.96 | 15.79 | 15.92 | 9,884 | +0.06(+0.36%) |
Jul 19, 2018 | 15.91 | 15.91 | 15.86 | 15.86 | 2,000 | +0.17(+1.08%) |
Jul 18, 2018 | 15.65 | 15.83 | 15.65 | 15.69 | 4,556 | -0.04(-0.25%) |
Jul 17, 2018 | 15.72 | 15.76 | 15.67 | 15.73 | 5,134 | +0.07(+0.45%) |
Jul 16, 2018 | 15.70 | 15.81 | 15.66 | 15.66 | 8,140 | -0.06(-0.38%) |
Jul 13, 2018 | 15.84 | 15.88 | 15.72 | 15.72 | 13,664 | -0.75(-4.55%) |
Jul 12, 2018 | 16.50 | 16.50 | 16.41 | 16.47 | 7,624 | -0.11(-0.64%) |
Jul 11, 2018 | 16.53 | 16.64 | 16.49 | 16.58 | 23,284 | +0.10(+0.62%) |
Jul 10, 2018 | 16.61 | 16.61 | 16.42 | 16.47 | 11,644 | -0.08(-0.45%) |
Jul 09, 2018 | 16.54 | 16.65 | 16.50 | 16.55 | 9,702 | +0.01(+0.06%) |
Jul 06, 2018 | 16.53 | 16.66 | 16.52 | 16.54 | 14,035 | +0.09(+0.55%) |
Jul 05, 2018 | 16.35 | 16.47 | 16.31 | 16.45 | 5,106 | +0.05(+0.30%) |
Jul 03, 2018 | 16.40 | 16.40 | 16.40 | 0 | +0.40(+2.50%) | |
Jul 02, 2018 | 15.87 | 16.00 | 15.84 | 16.00 | 13,015 | +0.16(+1.01%) |
Jun 29, 2018 | 15.87 | 15.94 | 15.84 | 15.84 | 14,562 | -0.08(-0.48%) |
Jun 28, 2018 | 15.73 | 15.93 | 15.66 | 15.92 | 4,881 | +0.27(+1.70%) |
Jun 27, 2018 | 16.14 | 16.14 | 15.65 | 15.65 | 9,909 | -0.24(-1.51%) |
Jun 26, 2018 | 16.00 | 16.00 | 15.60 | 15.89 | 3,596 | -0.11(-0.69%) |
Jun 25, 2018 | 16.11 | 16.11 | 15.90 | 16.00 | 13,070 | +0.00(+0.00%) |
Jun 22, 2018 | 16.03 | 16.11 | 15.97 | 16.00 | 4,048 | +0.01(+0.06%) |
Jun 21, 2018 | 15.96 | 16.02 | 15.93 | 15.99 | 2,068 | +0.00(+0.00%) |
Jun 20, 2018 | 16.04 | 15.85 | 15.99 | 8,988 | +0.14(+0.88%) | |
Jun 19, 2018 | 15.88 | 15.88 | 15.81 | 15.85 | 3,600 | +0.14(+0.89%) |
Jun 18, 2018 | 15.53 | 15.71 | 15.53 | 15.71 | 1,896 | +0.19(+1.22%) |
Jun 15, 2018 | 15.61 | 15.61 | 15.52 | 9,406 | -0.09(-0.59%) | |
Jun 14, 2018 | 15.44 | 15.63 | 15.44 | 15.61 | 1,005 | +0.25(+1.64%) |
Jun 13, 2018 | 15.50 | 15.50 | 15.32 | 15.36 | 1,869 | -0.11(-0.73%) |
Jun 12, 2018 | 15.60 | 15.60 | 15.47 | 15.47 | 5,858 | -0.11(-0.68%) |
Jun 11, 2018 | 15.52 | 15.59 | 15.52 | 15.58 | 3,872 | -0.01(-0.04%) |
Jun 08, 2018 | 15.62 | 15.62 | 15.59 | 15.59 | 366 | +0.09(+0.58%) |
Jun 07, 2018 | 15.42 | 15.55 | 15.42 | 15.50 | 2,980 | +0.07(+0.43%) |
Jun 06, 2018 | 15.30 | 15.43 | 5,169 | -0.03(-0.19%) | ||
Jun 05, 2018 | 15.51 | 15.60 | 15.39 | 15.46 | 15,700 | +0.00(+0.00%) |
Jun 04, 2018 | 15.48 | 15.48 | 15.36 | 15.46 | 2,958 | +0.14(+0.91%) |
Jun 01, 2018 | 15.39 | 15.40 | 15.25 | 15.32 | 3,693 | -0.06(-0.39%) |
May 31, 2018 | 15.51 | 15.56 | 15.31 | 15.38 | 13,919 | -0.30(-1.91%) |
May 30, 2018 | 15.54 | 15.68 | 15.54 | 15.68 | 1,007 | +0.25(+1.60%) |
May 29, 2018 | 15.20 | 15.49 | 15.20 | 15.43 | 2,177 | +0.13(+0.87%) |
May 25, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.01(+0.07%) | |
May 24, 2018 | 15.37 | 15.37 | 15.24 | 15.29 | 2,163 | -0.11(-0.71%) |
May 23, 2018 | 15.35 | 15.44 | 15.35 | 15.40 | 3,142 | +0.03(+0.19%) |
May 22, 2018 | 15.59 | 15.59 | 15.37 | 15.37 | 3,731 | -0.00(-0.02%) |
May 21, 2018 | 15.20 | 15.37 | 15.20 | 15.37 | 3,159 | +0.31(+2.08%) |
May 18, 2018 | 14.99 | 15.06 | 14.99 | 15.06 | 11,309 | +0.09(+0.60%) |
May 17, 2018 | 15.00 | 15.02 | 14.96 | 14.97 | 4,543 | -0.08(-0.53%) |
May 16, 2018 | 14.97 | 15.05 | 14.97 | 15.05 | 1,034 | -0.05(-0.33%) |
May 15, 2018 | 15.11 | 15.12 | 15.10 | 15.10 | 1,584 | +0.03(+0.20%) |
May 14, 2018 | 15.08 | 15.14 | 15.05 | 15.07 | 6,445 | -0.01(-0.07%) |
May 11, 2018 | 15.06 | 15.15 | 15.06 | 15.08 | 3,135 | +0.02(+0.13%) |
May 10, 2018 | 14.74 | 15.09 | 14.74 | 15.06 | 2,325 | +0.18(+1.21%) |
May 09, 2018 | 15.11 | 15.11 | 14.70 | 14.88 | 5,663 | -0.07(-0.47%) |
May 08, 2018 | 15.25 | 15.28 | 14.95 | 14.95 | 14,307 | -0.30(-1.97%) |
May 07, 2018 | 15.22 | 15.25 | 15.07 | 15.25 | 7,073 | +0.16(+1.07%) |
May 04, 2018 | 14.77 | 15.10 | 14.77 | 15.09 | 6,010 | +0.34(+2.31%) |
May 03, 2018 | 14.34 | 14.75 | 14.34 | 14.75 | 7,486 | +0.11(+0.75%) |
May 02, 2018 | 14.63 | 14.65 | 14.45 | 14.64 | 7,645 | +0.11(+0.76%) |