Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.32 | 16.32 | 16.22 | 16.27 | 38,483 | -0.20(-1.18%) |
Jul 30, 2018 | 16.61 | 16.61 | 16.46 | 16.47 | 27,969 | +0.14(+0.86%) |
Jul 27, 2018 | 16.27 | 16.40 | 16.27 | 16.33 | 23,200 | +0.05(+0.31%) |
Jul 26, 2018 | 16.26 | 16.34 | 16.26 | 16.28 | 74,314 | -0.04(-0.25%) |
Jul 25, 2018 | 16.23 | 16.32 | 16.21 | 16.32 | 39,753 | +0.03(+0.18%) |
Jul 24, 2018 | 16.28 | 16.30 | 16.22 | 16.29 | 36,466 | +0.04(+0.25%) |
Jul 23, 2018 | 16.05 | 16.30 | 16.05 | 16.25 | 15,118 | +0.10(+0.62%) |
Jul 20, 2018 | 16.13 | 16.15 | 16.02 | 16.15 | 27,021 | +0.09(+0.56%) |
Jul 19, 2018 | 15.69 | 16.09 | 15.69 | 16.06 | 30,448 | -0.04(-0.22%) |
Jul 18, 2018 | 15.99 | 16.19 | 15.98 | 16.09 | 26,246 | -0.01(-0.06%) |
Jul 17, 2018 | 15.98 | 16.11 | 15.98 | 16.11 | 57,621 | +0.24(+1.48%) |
Jul 16, 2018 | 16.00 | 16.00 | 15.82 | 15.87 | 35,863 | +0.05(+0.32%) |
Jul 13, 2018 | 15.75 | 15.84 | 15.75 | 15.82 | 25,171 | +0.18(+1.15%) |
Jul 12, 2018 | 15.74 | 15.71 | 15.63 | 15.64 | 35,504 | +0.04(+0.26%) |
Jul 11, 2018 | 15.49 | 15.90 | 15.49 | 15.60 | 33,346 | -0.17(-1.08%) |
Jul 10, 2018 | 15.70 | 15.84 | 15.70 | 15.77 | 564,242 | +0.16(+1.02%) |
Jul 09, 2018 | 15.74 | 15.74 | 15.41 | 15.61 | 19,933 | +0.03(+0.19%) |
Jul 06, 2018 | 15.48 | 15.59 | 15.48 | 15.58 | 23,512 | +0.01(+0.03%) |
Jul 05, 2018 | 15.38 | 15.59 | 15.38 | 15.57 | 27,080 | +0.23(+1.53%) |
Jul 03, 2018 | 15.34 | 15.34 | 15.34 | 0 | +0.14(+0.92%) | |
Jul 02, 2018 | 15.10 | 15.22 | 14.99 | 15.20 | 41,738 | +0.04(+0.26%) |
Jun 29, 2018 | 15.19 | 15.23 | 15.12 | 15.16 | 34,169 | -0.07(-0.46%) |
Jun 28, 2018 | 15.01 | 15.58 | 15.01 | 15.23 | 54,593 | -0.35(-2.25%) |
Jun 27, 2018 | 15.79 | 15.79 | 15.52 | 15.58 | 20,438 | -0.36(-2.23%) |
Jun 26, 2018 | 15.71 | 15.98 | 15.71 | 15.94 | 27,196 | +0.25(+1.56%) |
Jun 25, 2018 | 15.82 | 16.02 | 15.67 | 15.69 | 42,940 | -0.31(-1.94%) |
Jun 22, 2018 | 15.84 | 16.01 | 15.56 | 16.00 | 40,985 | +0.16(+1.01%) |
Jun 21, 2018 | 16.01 | 16.01 | 15.52 | 15.84 | 79,816 | -0.04(-0.22%) |
Jun 20, 2018 | 16.12 | 16.12 | 15.79 | 15.88 | 26,445 | +0.16(+1.05%) |
Jun 19, 2018 | 15.56 | 15.89 | 15.56 | 15.71 | 68,550 | -0.33(-2.06%) |
Jun 18, 2018 | 15.95 | 16.05 | 15.95 | 16.04 | 79,587 | +0.18(+1.13%) |
Jun 15, 2018 | 15.70 | 15.70 | 15.86 | 458,118 | +0.16(+1.02%) | |
Jun 14, 2018 | 15.66 | 15.75 | 15.66 | 15.70 | 194,902 | -0.01(-0.06%) |
Jun 13, 2018 | 15.55 | 15.74 | 15.55 | 15.71 | 70,132 | +0.11(+0.67%) |
Jun 12, 2018 | 15.53 | 15.65 | 15.53 | 15.61 | 95,016 | -0.03(-0.16%) |
Jun 11, 2018 | 15.41 | 15.68 | 15.41 | 15.63 | 169,009 | +0.39(+2.56%) |
Jun 08, 2018 | 15.40 | 15.50 | 15.11 | 15.24 | 201,849 | -0.15(-0.97%) |
Jun 07, 2018 | 15.35 | 15.50 | 15.35 | 15.39 | 209,021 | -0.28(-1.79%) |
Jun 06, 2018 | 15.56 | 15.70 | 15.51 | 15.67 | 250,679 | +0.01(+0.06%) |
Jun 05, 2018 | 15.58 | 15.85 | 15.58 | 15.66 | 578,640 | +0.16(+1.03%) |
Jun 04, 2018 | 15.45 | 15.52 | 15.45 | 15.50 | 31,040 | +0.00(+0.00%) |
Jun 01, 2018 | 15.73 | 15.73 | 15.46 | 15.50 | 529,274 | -0.43(-2.67%) |
May 31, 2018 | 15.57 | 16.15 | 15.57 | 15.93 | 160,659 | +0.53(+3.41%) |
May 30, 2018 | 15.25 | 15.43 | 15.25 | 15.40 | 66,736 | +0.06(+0.39%) |
May 29, 2018 | 15.69 | 15.69 | 15.27 | 15.34 | 36,966 | +0.14(+0.92%) |
May 25, 2018 | 15.20 | 15.20 | 15.20 | 0 | -0.02(-0.13%) | |
May 24, 2018 | 15.18 | 15.29 | 15.17 | 15.22 | 35,530 | +0.30(+2.01%) |
May 23, 2018 | 15.04 | 15.04 | 14.85 | 14.92 | 378,719 | -0.11(-0.73%) |
May 22, 2018 | 15.05 | 15.06 | 15.02 | 15.03 | 66,377 | -0.10(-0.63%) |
May 21, 2018 | 15.07 | 15.13 | 15.07 | 15.12 | 273,660 | +0.10(+0.63%) |
May 18, 2018 | 15.10 | 15.10 | 15.02 | 15.03 | 44,234 | -0.08(-0.50%) |
May 17, 2018 | 15.15 | 15.15 | 15.04 | 15.11 | 22,359 | -0.04(-0.23%) |
May 16, 2018 | 15.15 | 15.17 | 15.10 | 15.14 | 18,201 | +0.05(+0.33%) |
May 15, 2018 | 15.05 | 15.12 | 15.01 | 15.09 | 25,766 | -0.21(-1.37%) |
May 14, 2018 | 15.50 | 15.50 | 15.25 | 15.30 | 57,791 | +0.05(+0.33%) |
May 11, 2018 | 15.27 | 15.27 | 15.15 | 15.25 | 28,947 | +0.13(+0.86%) |
May 10, 2018 | 15.07 | 15.12 | 15.04 | 15.12 | 22,795 | +0.15(+1.00%) |
May 09, 2018 | 14.98 | 15.03 | 14.94 | 14.97 | 51,063 | -0.27(-1.77%) |
May 08, 2018 | 15.02 | 15.24 | 15.02 | 15.24 | 45,912 | +0.38(+2.56%) |
May 07, 2018 | 14.58 | 14.86 | 14.58 | 14.86 | 42,313 | +0.28(+1.92%) |
May 04, 2018 | 14.47 | 14.64 | 14.47 | 14.58 | 51,007 | +0.07(+0.52%) |
May 03, 2018 | 14.47 | 14.53 | 14.41 | 14.51 | 30,068 | +0.04(+0.28%) |
May 02, 2018 | 14.53 | 14.55 | 14.43 | 14.46 | 28,444 | -0.15(-1.06%) |