Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.00 | 16.04 | 15.84 | 15.84 | 15,433 | -0.31(-1.93%) |
Jul 30, 2018 | 16.35 | 16.39 | 16.15 | 16.15 | 8,771 | -0.09(-0.56%) |
Jul 27, 2018 | 16.30 | 16.37 | 16.23 | 16.24 | 13,511 | +0.04(+0.25%) |
Jul 26, 2018 | 16.42 | 16.42 | 16.14 | 16.20 | 10,601 | -0.36(-2.18%) |
Jul 25, 2018 | 16.37 | 16.62 | 16.37 | 16.56 | 20,740 | +0.30(+1.87%) |
Jul 24, 2018 | 16.19 | 16.35 | 16.19 | 16.26 | 10,559 | +0.25(+1.54%) |
Jul 23, 2018 | 16.11 | 16.11 | 15.94 | 16.01 | 3,635 | -0.11(-0.71%) |
Jul 20, 2018 | 16.11 | 16.13 | 16.11 | 16.13 | 32,835 | +0.57(+3.64%) |
Jul 19, 2018 | 15.35 | 15.57 | 15.31 | 15.56 | 6,390 | +0.04(+0.27%) |
Jul 18, 2018 | 15.48 | 15.60 | 15.48 | 15.52 | 9,082 | -0.06(-0.38%) |
Jul 17, 2018 | 15.39 | 15.60 | 15.39 | 15.58 | 7,728 | +0.23(+1.50%) |
Jul 16, 2018 | 15.31 | 15.40 | 15.25 | 15.35 | 5,518 | +0.07(+0.43%) |
Jul 13, 2018 | 15.02 | 15.31 | 15.00 | 15.28 | 14,712 | +0.25(+1.70%) |
Jul 12, 2018 | 15.03 | 15.07 | 14.92 | 15.03 | 8,010 | +0.12(+0.83%) |
Jul 11, 2018 | 15.25 | 15.25 | 14.89 | 14.90 | 13,424 | -0.40(-2.63%) |
Jul 10, 2018 | 15.14 | 15.31 | 15.12 | 15.31 | 26,889 | +0.17(+1.14%) |
Jul 09, 2018 | 15.20 | 15.20 | 15.08 | 15.13 | 11,378 | +0.07(+0.44%) |
Jul 06, 2018 | 14.64 | 15.08 | 14.64 | 15.07 | 16,953 | +0.35(+2.34%) |
Jul 05, 2018 | 14.80 | 14.80 | 14.70 | 14.72 | 19,767 | -0.11(-0.77%) |
Jul 03, 2018 | 14.84 | 14.84 | 14.84 | 0 | +0.29(+1.98%) | |
Jul 02, 2018 | 14.62 | 14.62 | 14.52 | 14.55 | 6,092 | -0.17(-1.17%) |
Jun 29, 2018 | 14.83 | 14.69 | 14.72 | 15,708 | +0.08(+0.56%) | |
Jun 28, 2018 | 14.69 | 14.71 | 14.59 | 14.64 | 14,144 | +0.04(+0.28%) |
Jun 27, 2018 | 14.86 | 14.91 | 14.54 | 14.60 | 39,694 | -0.41(-2.74%) |
Jun 26, 2018 | 15.04 | 15.07 | 14.94 | 15.01 | 10,922 | -0.10(-0.65%) |
Jun 25, 2018 | 15.08 | 15.11 | 14.92 | 15.11 | 13,660 | +0.11(+0.71%) |
Jun 22, 2018 | 15.20 | 15.20 | 14.93 | 15.00 | 15,159 | -0.01(-0.05%) |
Jun 21, 2018 | 15.18 | 15.18 | 14.97 | 15.01 | 16,776 | -0.15(-0.98%) |
Jun 20, 2018 | 15.40 | 15.41 | 15.16 | 15.16 | 31,381 | -0.07(-0.43%) |
Jun 19, 2018 | 14.94 | 15.24 | 14.88 | 15.22 | 19,143 | +0.20(+1.31%) |
Jun 18, 2018 | 15.08 | 15.08 | 14.93 | 15.03 | 15,203 | -0.16(-1.03%) |
Jun 15, 2018 | 15.01 | 15.01 | 15.18 | 29,109 | +0.17(+1.15%) | |
Jun 14, 2018 | 15.62 | 15.62 | 15.01 | 15.01 | 48,022 | -0.51(-3.28%) |
Jun 13, 2018 | 15.61 | 15.61 | 15.45 | 15.52 | 23,441 | -0.01(-0.05%) |
Jun 12, 2018 | 15.49 | 15.77 | 15.48 | 15.53 | 12,285 | +0.01(+0.05%) |
Jun 11, 2018 | 15.67 | 15.83 | 15.50 | 15.52 | 36,979 | -0.15(-0.94%) |
Jun 08, 2018 | 15.45 | 15.74 | 15.04 | 15.67 | 29,229 | +0.85(+5.77%) |
Jun 07, 2018 | 15.35 | 15.35 | 14.25 | 14.81 | 60,770 | -0.86(-5.50%) |
Jun 06, 2018 | 15.65 | 15.68 | 51,125 | -0.34(-2.10%) | ||
Jun 05, 2018 | 16.51 | 16.51 | 16.01 | 16.01 | 39,461 | -0.57(-3.42%) |
Jun 04, 2018 | 16.51 | 16.59 | 16.45 | 16.58 | 9,203 | +0.32(+1.97%) |
Jun 01, 2018 | 16.25 | 16.43 | 16.13 | 16.26 | 20,126 | +0.24(+1.49%) |
May 31, 2018 | 16.09 | 16.11 | 16.02 | 16.02 | 21,486 | +0.02(+0.15%) |
May 30, 2018 | 16.00 | 16.00 | 15.84 | 16.00 | 14,275 | +0.22(+1.41%) |
May 29, 2018 | 15.86 | 16.11 | 15.74 | 15.77 | 56,704 | -0.88(-5.28%) |
May 25, 2018 | 16.65 | 16.65 | 16.65 | 0 | -0.21(-1.27%) | |
May 24, 2018 | 16.89 | 16.89 | 16.75 | 16.87 | 8,854 | -0.15(-0.87%) |
May 23, 2018 | 17.21 | 17.21 | 17.01 | 17.01 | 5,241 | -0.20(-1.15%) |
May 22, 2018 | 16.93 | 17.26 | 16.91 | 17.21 | 8,182 | +0.58(+3.46%) |
May 21, 2018 | 16.69 | 16.69 | 16.53 | 16.64 | 11,993 | +0.26(+1.61%) |
May 18, 2018 | 16.27 | 16.42 | 16.14 | 16.37 | 37,509 | -0.32(-1.92%) |
May 17, 2018 | 17.14 | 17.14 | 16.61 | 16.69 | 41,016 | -0.46(-2.68%) |
May 16, 2018 | 17.15 | 17.16 | 17.09 | 17.15 | 14,377 | +0.14(+0.82%) |
May 15, 2018 | 16.95 | 17.02 | 16.69 | 17.01 | 34,765 | -0.38(-2.17%) |
May 14, 2018 | 17.78 | 17.78 | 17.35 | 17.39 | 17,615 | -0.32(-1.81%) |
May 11, 2018 | 18.11 | 18.12 | 17.71 | 17.71 | 9,540 | -0.40(-2.22%) |
May 10, 2018 | 18.06 | 18.20 | 18.06 | 18.11 | 14,534 | +0.38(+2.13%) |
May 09, 2018 | 17.81 | 17.81 | 17.66 | 17.74 | 88,108 | -0.06(-0.32%) |
May 08, 2018 | 17.83 | 17.84 | 17.57 | 17.79 | 14,572 | -0.05(-0.28%) |
May 07, 2018 | 18.02 | 18.13 | 17.84 | 17.84 | 16,462 | -0.25(-1.36%) |
May 04, 2018 | 18.07 | 18.16 | 18.07 | 18.09 | 15,296 | +0.01(+0.05%) |
May 03, 2018 | 18.25 | 18.25 | 18.02 | 18.08 | 19,132 | -0.16(-0.90%) |
May 02, 2018 | 18.49 | 18.49 | 18.24 | 18.25 | 62,673 | -0.26(-1.42%) |