Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.61 | 15.62 | 15.60 | 15.60 | 61,066 | -0.02(-0.11%) |
Jul 30, 2018 | 15.61 | 15.62 | 15.59 | 15.61 | 48,798 | +0.01(+0.05%) |
Jul 27, 2018 | 15.61 | 15.61 | 15.59 | 15.61 | 29,266 | +0.01(+0.06%) |
Jul 26, 2018 | 15.60 | 15.61 | 15.60 | 15.60 | 7,905 | +0.01(+0.05%) |
Jul 25, 2018 | 15.61 | 15.62 | 15.59 | 15.59 | 31,382 | -0.02(-0.10%) |
Jul 24, 2018 | 15.58 | 15.61 | 15.58 | 15.61 | 24,478 | +0.02(+0.10%) |
Jul 23, 2018 | 15.64 | 15.64 | 15.59 | 15.59 | 32,747 | -0.05(-0.34%) |
Jul 20, 2018 | 15.67 | 15.67 | 15.64 | 15.64 | 24,138 | -0.02(-0.13%) |
Jul 19, 2018 | 15.65 | 15.69 | 15.65 | 15.66 | 75,528 | +0.02(+0.16%) |
Jul 18, 2018 | 15.67 | 15.67 | 15.64 | 15.64 | 44,835 | -0.02(-0.16%) |
Jul 17, 2018 | 15.69 | 15.69 | 15.65 | 15.66 | 35,450 | -0.02(-0.10%) |
Jul 16, 2018 | 15.67 | 15.68 | 15.66 | 15.68 | 14,851 | -0.02(-0.10%) |
Jul 13, 2018 | 15.69 | 15.71 | 15.69 | 15.70 | 32,697 | +0.01(+0.08%) |
Jul 12, 2018 | 15.69 | 15.69 | 15.68 | 15.68 | 34,243 | -0.00(-0.03%) |
Jul 11, 2018 | 15.70 | 15.70 | 15.69 | 15.69 | 28,125 | +0.00(+0.00%) |
Jul 10, 2018 | 15.70 | 15.71 | 15.69 | 15.69 | 27,396 | -0.01(-0.05%) |
Jul 09, 2018 | 15.70 | 15.71 | 15.70 | 15.70 | 61,623 | -0.02(-0.16%) |
Jul 06, 2018 | 15.72 | 15.74 | 15.71 | 15.72 | 29,877 | +0.01(+0.05%) |
Jul 05, 2018 | 15.71 | 15.72 | 15.70 | 15.71 | 14,978 | +0.02(+0.10%) |
Jul 03, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.02(+0.10%) | |
Jul 02, 2018 | 15.69 | 15.69 | 15.67 | 15.68 | 32,804 | +0.01(+0.04%) |
Jun 29, 2018 | 15.69 | 15.69 | 15.67 | 15.67 | 937,787 | -0.01(-0.05%) |
Jun 28, 2018 | 15.70 | 15.70 | 15.66 | 15.68 | 47,360 | -0.00(-0.03%) |
Jun 27, 2018 | 15.68 | 15.69 | 15.67 | 15.69 | 28,931 | +0.03(+0.18%) |
Jun 26, 2018 | 15.63 | 15.66 | 15.63 | 15.66 | 40,539 | +0.02(+0.13%) |
Jun 25, 2018 | 15.65 | 15.66 | 15.63 | 15.64 | 31,883 | -0.00(-0.03%) |
Jun 22, 2018 | 15.63 | 15.64 | 15.61 | 15.64 | 22,487 | +0.03(+0.21%) |
Jun 21, 2018 | 15.58 | 15.62 | 15.58 | 15.61 | 45,275 | +0.01(+0.05%) |
Jun 20, 2018 | 15.62 | 15.62 | 15.58 | 15.60 | 33,747 | -0.03(-0.21%) |
Jun 19, 2018 | 15.62 | 15.63 | 15.61 | 15.63 | 70,708 | +0.03(+0.21%) |
Jun 18, 2018 | 15.61 | 15.61 | 15.59 | 15.60 | 21,973 | -0.00(-0.03%) |
Jun 15, 2018 | 15.61 | 15.58 | 15.60 | 48,592 | +0.03(+0.18%) | |
Jun 14, 2018 | 15.58 | 15.59 | 15.56 | 15.58 | 32,319 | +0.00(+0.01%) |
Jun 13, 2018 | 15.58 | 15.58 | 15.55 | 15.58 | 47,027 | +0.00(+0.03%) |
Jun 12, 2018 | 15.58 | 15.58 | 15.56 | 15.57 | 22,570 | -0.01(-0.08%) |
Jun 11, 2018 | 15.57 | 15.58 | 15.57 | 15.58 | 57,196 | +0.00(+0.00%) |
Jun 08, 2018 | 15.58 | 15.61 | 15.58 | 15.58 | 51,282 | -0.00(-0.02%) |
Jun 07, 2018 | 15.57 | 15.62 | 15.57 | 15.59 | 41,477 | +0.03(+0.18%) |
Jun 06, 2018 | 15.57 | 15.57 | 15.55 | 15.56 | 51,524 | -0.04(-0.26%) |
Jun 05, 2018 | 15.59 | 15.61 | 15.58 | 15.60 | 29,241 | +0.03(+0.21%) |
Jun 04, 2018 | 15.57 | 15.59 | 15.57 | 15.57 | 38,648 | -0.02(-0.16%) |
Jun 01, 2018 | 15.60 | 15.60 | 15.58 | 15.59 | 5,335 | -0.03(-0.19%) |
May 31, 2018 | 15.62 | 15.65 | 15.61 | 15.62 | 25,267 | +0.02(+0.13%) |
May 30, 2018 | 15.61 | 15.62 | 15.59 | 15.60 | 18,564 | -0.04(-0.23%) |
May 29, 2018 | 15.60 | 15.66 | 15.58 | 15.64 | 105,129 | +0.10(+0.62%) |
May 25, 2018 | 15.54 | 15.54 | 15.54 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 15.55 | 15.57 | 15.55 | 15.55 | 23,300 | +0.00(+0.01%) |
May 23, 2018 | 15.53 | 15.55 | 15.53 | 15.55 | 7,050 | +0.06(+0.36%) |
May 22, 2018 | 15.51 | 15.52 | 15.49 | 15.49 | 49,994 | -0.02(-0.16%) |
May 21, 2018 | 15.50 | 15.52 | 15.49 | 15.52 | 10,868 | +0.02(+0.10%) |
May 18, 2018 | 15.48 | 15.51 | 15.48 | 15.50 | 13,940 | +0.02(+0.16%) |
May 17, 2018 | 15.49 | 15.49 | 15.47 | 15.48 | 11,595 | -0.01(-0.05%) |
May 16, 2018 | 15.49 | 15.50 | 15.48 | 15.48 | 13,967 | -0.00(-0.00%) |
May 15, 2018 | 15.51 | 15.51 | 15.48 | 15.48 | 106,077 | -0.05(-0.32%) |
May 14, 2018 | 15.53 | 15.54 | 15.52 | 15.53 | 9,441 | -0.02(-0.10%) |
May 11, 2018 | 15.56 | 15.56 | 15.53 | 15.55 | 17,611 | +0.00(+0.00%) |
May 10, 2018 | 15.54 | 15.56 | 15.53 | 15.55 | 30,274 | -0.00(-0.00%) |
May 09, 2018 | 15.54 | 15.55 | 15.52 | 15.55 | 52,127 | +0.00(+0.00%) |
May 08, 2018 | 15.54 | 15.56 | 15.52 | 15.55 | 87,807 | -0.02(-0.11%) |
May 07, 2018 | 15.56 | 15.58 | 15.56 | 15.56 | 32,200 | +0.02(+0.10%) |
May 04, 2018 | 15.56 | 15.56 | 15.54 | 15.55 | 14,204 | -0.01(-0.06%) |
May 03, 2018 | 15.55 | 15.56 | 15.55 | 15.56 | 45,363 | +0.02(+0.12%) |
May 02, 2018 | 15.53 | 15.55 | 15.52 | 15.54 | 29,724 | +0.02(+0.10%) |