Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.61 | 14.93 | 14.46 | 14.59 | 30,740 | -0.03(-0.21%) |
Jul 30, 2018 | 14.75 | 14.76 | 14.59 | 14.62 | 37,069 | -0.27(-1.78%) |
Jul 27, 2018 | 14.91 | 14.99 | 14.74 | 14.88 | 28,300 | -0.15(-1.01%) |
Jul 26, 2018 | 15.07 | 15.11 | 14.93 | 15.03 | 27,600 | -0.23(-1.49%) |
Jul 25, 2018 | 15.17 | 15.33 | 15.09 | 15.26 | 47,128 | +0.14(+0.93%) |
Jul 24, 2018 | 15.21 | 15.22 | 15.02 | 15.12 | 40,815 | -0.01(-0.08%) |
Jul 23, 2018 | 15.02 | 15.17 | 14.99 | 15.13 | 28,468 | -0.04(-0.26%) |
Jul 20, 2018 | 15.04 | 15.19 | 15.04 | 15.17 | 49,699 | +0.08(+0.55%) |
Jul 19, 2018 | 15.03 | 15.19 | 14.98 | 15.09 | 27,354 | +0.05(+0.33%) |
Jul 18, 2018 | 15.07 | 15.07 | 14.96 | 15.04 | 32,977 | +0.03(+0.23%) |
Jul 17, 2018 | 15.04 | 15.08 | 14.89 | 15.01 | 27,869 | -0.05(-0.37%) |
Jul 16, 2018 | 15.04 | 15.08 | 14.90 | 15.06 | 160,389 | -0.14(-0.92%) |
Jul 13, 2018 | 15.16 | 15.20 | 15.07 | 15.20 | 38,962 | +0.07(+0.46%) |
Jul 12, 2018 | 15.08 | 15.17 | 15.06 | 15.13 | 29,550 | +0.13(+0.87%) |
Jul 11, 2018 | 15.04 | 15.15 | 14.90 | 15.00 | 39,877 | -0.07(-0.46%) |
Jul 10, 2018 | 15.07 | 15.15 | 14.99 | 15.07 | 40,036 | -0.06(-0.40%) |
Jul 09, 2018 | 15.17 | 15.33 | 15.01 | 15.13 | 36,483 | -0.04(-0.26%) |
Jul 06, 2018 | 14.94 | 15.17 | 14.94 | 15.17 | 19,027 | +0.20(+1.34%) |
Jul 05, 2018 | 14.98 | 15.00 | 14.79 | 14.97 | 23,494 | +0.26(+1.73%) |
Jul 03, 2018 | 14.71 | 14.71 | 14.71 | 0 | +0.06(+0.44%) | |
Jul 02, 2018 | 14.54 | 14.80 | 14.51 | 14.65 | 49,022 | -0.30(-2.04%) |
Jun 29, 2018 | 14.99 | 15.04 | 14.77 | 14.96 | 93,455 | +0.32(+2.19%) |
Jun 28, 2018 | 14.59 | 14.67 | 14.55 | 14.63 | 68,872 | -0.18(-1.18%) |
Jun 27, 2018 | 14.79 | 14.90 | 14.70 | 14.81 | 132,481 | -0.27(-1.79%) |
Jun 26, 2018 | 15.11 | 15.15 | 14.98 | 15.08 | 30,403 | +0.26(+1.75%) |
Jun 25, 2018 | 14.82 | 14.89 | 14.69 | 14.82 | 82,587 | -0.15(-1.00%) |
Jun 22, 2018 | 15.05 | 15.05 | 14.86 | 14.97 | 56,462 | +0.00(+0.00%) |
Jun 21, 2018 | 14.98 | 14.99 | 14.74 | 14.97 | 104,245 | +0.18(+1.18%) |
Jun 20, 2018 | 14.87 | 15.00 | 14.73 | 14.79 | 55,427 | +0.18(+1.23%) |
Jun 19, 2018 | 14.56 | 14.69 | 14.50 | 14.62 | 46,838 | -0.15(-1.05%) |
Jun 18, 2018 | 14.62 | 14.83 | 14.62 | 14.77 | 75,086 | -0.19(-1.27%) |
Jun 15, 2018 | 15.02 | 14.84 | 14.96 | 59,688 | -0.07(-0.47%) | |
Jun 14, 2018 | 15.17 | 15.26 | 15.01 | 15.03 | 31,873 | -0.36(-2.34%) |
Jun 13, 2018 | 15.34 | 15.51 | 15.24 | 15.39 | 53,583 | +0.13(+0.88%) |
Jun 12, 2018 | 15.35 | 15.41 | 15.15 | 15.26 | 59,789 | -0.22(-1.45%) |
Jun 11, 2018 | 15.41 | 15.52 | 15.36 | 15.48 | 79,691 | +0.17(+1.11%) |
Jun 08, 2018 | 15.20 | 15.47 | 15.16 | 15.31 | 66,820 | +0.03(+0.20%) |
Jun 07, 2018 | 15.40 | 15.52 | 15.12 | 15.28 | 40,796 | -0.20(-1.29%) |
Jun 06, 2018 | 15.35 | 15.54 | 15.26 | 15.48 | 38,088 | +0.20(+1.28%) |
Jun 05, 2018 | 15.32 | 15.36 | 15.14 | 15.29 | 44,668 | +0.15(+1.02%) |
Jun 04, 2018 | 15.15 | 15.17 | 15.01 | 15.13 | 50,413 | +0.08(+0.53%) |
Jun 01, 2018 | 15.16 | 15.16 | 14.99 | 15.05 | 41,775 | +0.11(+0.74%) |
May 31, 2018 | 15.02 | 15.35 | 14.86 | 14.94 | 84,053 | -0.11(-0.73%) |
May 30, 2018 | 14.94 | 15.05 | 14.89 | 15.05 | 40,054 | -0.05(-0.33%) |
May 29, 2018 | 15.04 | 15.10 | 14.90 | 15.10 | 35,976 | -0.20(-1.31%) |
May 25, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.02(+0.13%) | |
May 24, 2018 | 15.25 | 15.34 | 15.21 | 15.28 | 48,345 | +0.00(+0.00%) |
May 23, 2018 | 15.12 | 15.31 | 15.11 | 15.28 | 29,904 | -0.24(-1.55%) |
May 22, 2018 | 15.48 | 15.54 | 15.35 | 15.52 | 24,045 | +0.00(+0.00%) |
May 21, 2018 | 15.41 | 15.53 | 15.30 | 15.52 | 61,077 | +0.12(+0.81%) |
May 18, 2018 | 15.40 | 15.50 | 15.29 | 15.39 | 27,868 | -0.04(-0.29%) |
May 17, 2018 | 15.28 | 15.49 | 15.12 | 15.44 | 26,322 | +0.09(+0.59%) |
May 16, 2018 | 15.28 | 15.35 | 15.11 | 15.35 | 31,025 | +0.14(+0.92%) |
May 15, 2018 | 15.20 | 15.35 | 15.11 | 15.21 | 24,423 | +0.02(+0.13%) |
May 14, 2018 | 15.11 | 15.22 | 14.97 | 15.19 | 30,398 | +0.02(+0.13%) |
May 11, 2018 | 15.25 | 15.25 | 15.15 | 15.17 | 40,018 | -0.16(-1.04%) |
May 10, 2018 | 15.17 | 15.33 | 15.17 | 15.33 | 81,643 | +0.34(+2.27%) |
May 09, 2018 | 14.98 | 15.23 | 14.95 | 14.99 | 34,029 | +0.00(+0.00%) |
May 08, 2018 | 14.69 | 14.99 | 14.65 | 14.99 | 101,116 | -0.11(-0.73%) |
May 07, 2018 | 15.13 | 15.18 | 14.78 | 15.10 | 27,234 | +0.20(+1.34%) |
May 04, 2018 | 14.60 | 14.90 | 14.60 | 14.90 | 51,438 | +0.12(+0.78%) |
May 03, 2018 | 14.76 | 14.87 | 14.48 | 14.79 | 75,348 | -0.15(-1.04%) |
May 02, 2018 | 15.06 | 15.13 | 14.80 | 14.94 | 142,949 | -0.26(-1.71%) |