Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.42 | 15.43 | 15.30 | 15.30 | 456,250 | -0.23(-1.49%) |
Jul 30, 2018 | 15.55 | 15.59 | 15.53 | 15.53 | 120,140 | +0.11(+0.72%) |
Jul 27, 2018 | 15.52 | 15.54 | 15.40 | 15.42 | 17,236 | -0.08(-0.54%) |
Jul 26, 2018 | 15.39 | 15.52 | 15.39 | 15.50 | 44,283 | +0.09(+0.60%) |
Jul 25, 2018 | 15.32 | 15.42 | 15.27 | 15.41 | 47,399 | +0.18(+1.21%) |
Jul 24, 2018 | 15.18 | 15.35 | 15.18 | 15.22 | 22,605 | +0.06(+0.43%) |
Jul 23, 2018 | 15.18 | 15.21 | 15.06 | 15.16 | 12,293 | +0.12(+0.80%) |
Jul 20, 2018 | 15.08 | 15.09 | 14.98 | 15.04 | 67,884 | +0.07(+0.49%) |
Jul 19, 2018 | 14.96 | 15.08 | 14.85 | 14.96 | 27,307 | -0.04(-0.25%) |
Jul 18, 2018 | 14.79 | 15.03 | 14.73 | 15.00 | 49,777 | +0.18(+1.25%) |
Jul 17, 2018 | 14.79 | 14.93 | 14.79 | 14.82 | 139,103 | +0.05(+0.31%) |
Jul 16, 2018 | 14.99 | 15.07 | 14.73 | 14.77 | 58,903 | -0.55(-3.62%) |
Jul 13, 2018 | 15.24 | 15.44 | 15.23 | 15.32 | 335,417 | +0.08(+0.55%) |
Jul 12, 2018 | 15.16 | 15.26 | 15.06 | 15.24 | 104,342 | +0.09(+0.61%) |
Jul 11, 2018 | 15.66 | 15.69 | 15.02 | 15.15 | 91,911 | -0.67(-4.26%) |
Jul 10, 2018 | 15.88 | 15.93 | 15.79 | 15.82 | 32,825 | +0.06(+0.35%) |
Jul 09, 2018 | 15.70 | 15.78 | 15.66 | 15.77 | 159,176 | +0.18(+1.13%) |
Jul 06, 2018 | 15.52 | 15.60 | 15.48 | 15.59 | 477,969 | -0.02(-0.12%) |
Jul 05, 2018 | 15.62 | 15.69 | 15.51 | 15.61 | 588,509 | +0.18(+1.14%) |
Jul 03, 2018 | 15.43 | 15.43 | 15.43 | 0 | -0.04(-0.24%) | |
Jul 02, 2018 | 15.68 | 15.68 | 15.46 | 15.47 | 554,450 | -0.30(-1.93%) |
Jun 29, 2018 | 15.70 | 15.85 | 15.69 | 15.78 | 647,762 | +0.21(+1.36%) |
Jun 28, 2018 | 15.59 | 15.66 | 15.53 | 15.56 | 17,447 | +0.03(+0.18%) |
Jun 27, 2018 | 15.48 | 15.67 | 15.48 | 15.54 | 75,257 | +0.19(+1.26%) |
Jun 26, 2018 | 15.15 | 15.34 | 15.02 | 15.34 | 20,538 | +0.25(+1.65%) |
Jun 25, 2018 | 14.96 | 15.10 | 14.96 | 15.09 | 25,353 | -0.11(-0.73%) |
Jun 22, 2018 | 15.05 | 15.20 | 14.98 | 15.20 | 64,521 | +0.45(+3.07%) |
Jun 21, 2018 | 14.74 | 14.86 | 14.74 | 14.75 | 44,417 | -0.18(-1.18%) |
Jun 20, 2018 | 15.02 | 15.07 | 14.85 | 14.93 | 53,786 | -0.06(-0.37%) |
Jun 19, 2018 | 14.93 | 15.02 | 14.89 | 14.98 | 62,513 | -0.08(-0.55%) |
Jun 18, 2018 | 14.90 | 15.10 | 14.90 | 15.06 | 27,040 | +0.27(+1.81%) |
Jun 15, 2018 | 15.24 | 14.79 | 14.80 | 33,633 | -0.44(-2.91%) | |
Jun 14, 2018 | 15.40 | 15.40 | 15.23 | 15.24 | 38,891 | -0.15(-0.96%) |
Jun 13, 2018 | 15.21 | 15.42 | 15.21 | 15.39 | 103,543 | +0.15(+0.97%) |
Jun 12, 2018 | 15.29 | 15.35 | 15.23 | 15.24 | 90,255 | -0.06(-0.36%) |
Jun 11, 2018 | 15.18 | 15.34 | 15.18 | 15.30 | 74,043 | +0.01(+0.06%) |
Jun 08, 2018 | 15.34 | 15.34 | 15.19 | 15.29 | 44,531 | -0.09(-0.60%) |
Jun 07, 2018 | 15.16 | 15.38 | 15.15 | 15.38 | 39,902 | +0.26(+1.71%) |
Jun 06, 2018 | 15.13 | 14.94 | 15.12 | 118,628 | +0.03(+0.18%) | |
Jun 05, 2018 | 15.02 | 15.15 | 14.97 | 15.09 | 48,808 | -0.07(-0.49%) |