Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.48 | 16.55 | 16.47 | 16.50 | 83,407 | -0.03(-0.18%) |
Jul 30, 2018 | 16.45 | 16.61 | 16.45 | 16.52 | 100,378 | +0.11(+0.70%) |
Jul 27, 2018 | 16.50 | 16.53 | 16.37 | 16.41 | 100,100 | +0.33(+2.05%) |
Jul 26, 2018 | 16.14 | 16.19 | 16.07 | 16.08 | 63,622 | +0.01(+0.06%) |
Jul 25, 2018 | 15.97 | 16.07 | 15.80 | 16.07 | 119,786 | +0.21(+1.36%) |
Jul 24, 2018 | 15.96 | 15.96 | 15.81 | 15.86 | 81,616 | -0.11(-0.66%) |
Jul 23, 2018 | 16.02 | 16.02 | 15.95 | 15.96 | 67,163 | -0.08(-0.50%) |
Jul 20, 2018 | 16.01 | 16.07 | 15.99 | 16.04 | 80,324 | +0.09(+0.56%) |
Jul 19, 2018 | 15.95 | 16.02 | 15.91 | 15.95 | 90,934 | -0.04(-0.25%) |
Jul 18, 2018 | 16.05 | 16.05 | 15.97 | 15.99 | 98,068 | +0.04(+0.25%) |
Jul 17, 2018 | 15.87 | 16.00 | 15.85 | 15.95 | 101,310 | -0.10(-0.59%) |
Jul 16, 2018 | 16.00 | 16.08 | 15.99 | 16.05 | 100,055 | +0.05(+0.28%) |
Jul 13, 2018 | 16.00 | 16.03 | 15.96 | 16.00 | 102,155 | -0.12(-0.74%) |
Jul 12, 2018 | 16.14 | 16.16 | 16.05 | 16.12 | 531,675 | +0.06(+0.37%) |
Jul 11, 2018 | 16.25 | 16.27 | 16.05 | 16.06 | 472,420 | -0.20(-1.23%) |
Jul 10, 2018 | 16.22 | 16.28 | 16.21 | 16.26 | 104,004 | +0.03(+0.15%) |
Jul 09, 2018 | 16.23 | 16.24 | 16.18 | 16.23 | 75,116 | +0.02(+0.12%) |
Jul 06, 2018 | 16.22 | 16.26 | 16.18 | 16.21 | 78,816 | +0.14(+0.84%) |
Jul 05, 2018 | 16.06 | 16.12 | 15.80 | 16.08 | 84,766 | +0.41(+2.62%) |
Jul 03, 2018 | 15.67 | 15.67 | 15.67 | 0 | +0.24(+1.56%) | |
Jul 02, 2018 | 15.33 | 15.46 | 15.31 | 15.43 | 128,108 | -0.01(-0.03%) |
Jun 29, 2018 | 15.41 | 15.50 | 15.39 | 15.44 | 87,274 | +0.12(+0.75%) |
Jun 28, 2018 | 15.36 | 15.38 | 15.26 | 15.32 | 129,046 | +0.07(+0.46%) |
Jun 27, 2018 | 15.41 | 15.52 | 15.24 | 15.25 | 216,428 | -0.19(-1.20%) |
Jun 26, 2018 | 15.47 | 15.47 | 15.30 | 15.44 | 171,062 | -0.14(-0.93%) |
Jun 25, 2018 | 15.61 | 15.66 | 15.50 | 15.58 | 129,309 | -0.19(-1.20%) |
Jun 22, 2018 | 15.67 | 15.77 | 15.60 | 15.77 | 116,357 | +0.31(+2.01%) |
Jun 21, 2018 | 15.49 | 15.53 | 15.44 | 15.46 | 83,576 | -0.11(-0.74%) |
Jun 20, 2018 | 15.63 | 15.64 | 15.55 | 15.57 | 118,674 | -0.09(-0.54%) |
Jun 19, 2018 | 15.55 | 15.66 | 15.53 | 15.66 | 124,546 | -0.12(-0.76%) |
Jun 18, 2018 | 15.76 | 15.80 | 15.67 | 15.78 | 130,747 | -0.29(-1.77%) |
Jun 15, 2018 | 16.04 | 15.95 | 16.07 | 75,306 | +0.03(+0.16%) | |
Jun 14, 2018 | 16.06 | 16.14 | 16.02 | 16.04 | 147,425 | +0.06(+0.38%) |
Jun 13, 2018 | 15.99 | 16.04 | 15.93 | 15.98 | 72,202 | -0.18(-1.08%) |
Jun 12, 2018 | 16.26 | 16.28 | 16.14 | 16.16 | 114,805 | +0.12(+0.72%) |
Jun 11, 2018 | 16.02 | 16.11 | 15.96 | 16.04 | 163,190 | +0.34(+2.20%) |
Jun 08, 2018 | 15.66 | 15.72 | 15.61 | 15.70 | 155,511 | -0.11(-0.66%) |
Jun 07, 2018 | 15.88 | 15.93 | 15.76 | 15.80 | 94,852 | -0.08(-0.54%) |
Jun 06, 2018 | 15.79 | 15.90 | 15.74 | 15.88 | 156,638 | +0.23(+1.50%) |
Jun 05, 2018 | 15.65 | 15.71 | 15.56 | 15.65 | 99,148 | +0.12(+0.74%) |
Jun 04, 2018 | 15.57 | 15.60 | 15.50 | 15.54 | 118,689 | +0.18(+1.14%) |
Jun 01, 2018 | 15.46 | 15.47 | 15.36 | 15.36 | 129,601 | -0.12(-0.78%) |
May 31, 2018 | 15.50 | 15.55 | 15.34 | 15.48 | 221,402 | +0.00(+0.00%) |
May 30, 2018 | 15.49 | 15.57 | 15.34 | 15.48 | 239,163 | +0.36(+2.38%) |
May 29, 2018 | 15.21 | 15.31 | 15.03 | 15.12 | 249,279 | -0.45(-2.89%) |
May 25, 2018 | 15.57 | 15.57 | 15.57 | 0 | -0.05(-0.32%) | |
May 24, 2018 | 15.65 | 15.65 | 15.48 | 15.62 | 214,091 | -0.21(-1.33%) |
May 23, 2018 | 15.87 | 15.87 | 15.72 | 15.83 | 373,062 | -0.09(-0.57%) |
May 22, 2018 | 15.89 | 16.01 | 15.89 | 15.92 | 178,946 | +0.02(+0.09%) |
May 21, 2018 | 15.87 | 15.96 | 15.82 | 15.90 | 70,289 | +0.10(+0.66%) |
May 18, 2018 | 15.86 | 15.86 | 15.77 | 15.80 | 101,482 | -0.84(-5.05%) |
May 17, 2018 | 16.69 | 16.73 | 16.58 | 16.64 | 114,247 | -0.03(-0.18%) |
May 16, 2018 | 16.66 | 16.71 | 16.59 | 16.67 | 133,509 | -0.04(-0.27%) |
May 15, 2018 | 16.70 | 16.79 | 16.64 | 16.71 | 308,272 | -0.27(-1.56%) |
May 14, 2018 | 17.00 | 17.02 | 16.90 | 16.98 | 108,645 | -0.04(-0.24%) |
May 11, 2018 | 17.00 | 17.04 | 16.95 | 17.02 | 831,192 | -0.07(-0.41%) |
May 10, 2018 | 17.07 | 17.12 | 16.95 | 17.09 | 1,337,808 | +0.03(+0.18%) |
May 09, 2018 | 16.93 | 17.12 | 16.88 | 17.06 | 134,683 | -0.17(-0.99%) |
May 08, 2018 | 17.18 | 17.33 | 17.18 | 17.23 | 372,546 | -0.18(-1.03%) |
May 07, 2018 | 17.41 | 17.45 | 17.33 | 17.41 | 170,688 | -0.02(-0.11%) |
May 04, 2018 | 17.19 | 17.45 | 17.19 | 17.43 | 72,021 | +0.10(+0.58%) |
May 03, 2018 | 17.25 | 17.37 | 17.13 | 17.33 | 139,206 | +0.02(+0.12%) |
May 02, 2018 | 17.54 | 17.55 | 17.24 | 17.31 | 215,181 | -0.17(-0.97%) |