Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.14 | 16.32 | 15.99 | 16.29 | 289,112 | +0.07(+0.43%) |
Jul 30, 2018 | 15.85 | 16.22 | 15.85 | 16.22 | 313,123 | +0.36(+2.27%) |
Jul 27, 2018 | 15.90 | 15.97 | 15.75 | 15.86 | 104,800 | -0.06(-0.38%) |
Jul 26, 2018 | 15.91 | 16.06 | 15.85 | 15.92 | 168,943 | -0.08(-0.50%) |
Jul 25, 2018 | 15.81 | 16.00 | 15.81 | 16.00 | 249,530 | +0.19(+1.20%) |
Jul 24, 2018 | 16.15 | 16.15 | 15.72 | 15.81 | 246,049 | -0.02(-0.13%) |
Jul 23, 2018 | 15.84 | 15.98 | 15.76 | 15.83 | 241,063 | -0.15(-0.94%) |
Jul 20, 2018 | 15.89 | 15.98 | 15.72 | 15.98 | 117,697 | +0.02(+0.13%) |
Jul 19, 2018 | 15.70 | 15.96 | 15.68 | 15.96 | 227,747 | +0.18(+1.14%) |
Jul 18, 2018 | 15.70 | 15.78 | 15.67 | 15.78 | 192,045 | +0.01(+0.06%) |
Jul 17, 2018 | 15.81 | 15.88 | 15.72 | 15.77 | 235,495 | -0.04(-0.25%) |
Jul 16, 2018 | 15.83 | 15.83 | 15.68 | 15.81 | 203,603 | +0.00(+0.00%) |
Jul 13, 2018 | 15.77 | 15.99 | 15.74 | 15.81 | 476,177 | -0.69(-4.18%) |
Jul 12, 2018 | 16.64 | 16.65 | 16.40 | 16.50 | 304,163 | -0.12(-0.72%) |
Jul 11, 2018 | 16.25 | 16.64 | 16.24 | 16.62 | 272,407 | +0.09(+0.54%) |
Jul 10, 2018 | 16.58 | 16.62 | 16.46 | 16.53 | 234,646 | -0.05(-0.30%) |
Jul 09, 2018 | 16.64 | 16.69 | 16.50 | 16.58 | 350,793 | -0.06(-0.36%) |
Jul 06, 2018 | 16.36 | 16.65 | 16.35 | 16.64 | 439,270 | +0.09(+0.54%) |
Jul 05, 2018 | 16.46 | 16.55 | 16.29 | 16.55 | 350,866 | +0.23(+1.41%) |
Jul 03, 2018 | 16.32 | 16.32 | 16.32 | 0 | +0.29(+1.81%) | |
Jul 02, 2018 | 15.92 | 16.03 | 15.80 | 16.03 | 222,226 | +0.17(+1.07%) |
Jun 29, 2018 | 15.92 | 16.03 | 15.75 | 15.86 | 155,069 | -0.07(-0.44%) |
Jun 28, 2018 | 15.53 | 15.98 | 15.53 | 15.93 | 97,472 | +0.38(+2.44%) |
Jun 27, 2018 | 16.03 | 16.03 | 15.51 | 15.55 | 302,365 | -0.37(-2.32%) |
Jun 26, 2018 | 16.15 | 16.15 | 15.80 | 15.92 | 156,181 | -0.16(-1.00%) |
Jun 25, 2018 | 16.02 | 16.08 | 15.91 | 16.08 | 210,970 | +0.09(+0.56%) |
Jun 22, 2018 | 16.02 | 16.16 | 15.90 | 15.99 | 263,617 | -0.06(-0.37%) |
Jun 21, 2018 | 16.00 | 16.08 | 15.88 | 16.05 | 239,111 | +0.02(+0.12%) |
Jun 20, 2018 | 16.00 | 16.06 | 15.87 | 16.03 | 220,769 | +0.08(+0.50%) |
Jun 19, 2018 | 15.74 | 15.97 | 15.69 | 15.95 | 168,463 | +0.10(+0.63%) |
Jun 18, 2018 | 15.60 | 15.85 | 15.57 | 15.85 | 259,384 | +0.20(+1.28%) |
Jun 15, 2018 | 15.66 | 15.58 | 15.65 | 131,911 | +0.07(+0.45%) | |
Jun 14, 2018 | 15.33 | 15.65 | 15.33 | 15.58 | 145,579 | +0.17(+1.10%) |
Jun 13, 2018 | 15.60 | 15.60 | 15.30 | 15.41 | 411,795 | -0.15(-0.96%) |
Jun 12, 2018 | 15.66 | 15.66 | 15.53 | 15.56 | 290,270 | -0.12(-0.77%) |
Jun 11, 2018 | 15.70 | 15.70 | 15.52 | 15.68 | 136,935 | +0.02(+0.13%) |
Jun 08, 2018 | 15.50 | 15.66 | 15.50 | 15.66 | 89,059 | +0.18(+1.16%) |
Jun 07, 2018 | 15.46 | 15.57 | 15.44 | 15.48 | 133,524 | +0.01(+0.06%) |
Jun 06, 2018 | 15.34 | 15.47 | 180,218 | -0.09(-0.58%) | ||
Jun 05, 2018 | 15.49 | 15.57 | 15.40 | 15.56 | 169,247 | +0.12(+0.78%) |
Jun 04, 2018 | 15.41 | 15.54 | 15.38 | 15.44 | 212,771 | +0.06(+0.39%) |
Jun 01, 2018 | 15.40 | 15.49 | 15.25 | 15.38 | 153,238 | +0.07(+0.46%) |
May 31, 2018 | 15.60 | 15.65 | 15.27 | 15.31 | 182,593 | -0.30(-1.92%) |
May 30, 2018 | 15.47 | 15.73 | 15.47 | 15.61 | 179,089 | +0.07(+0.45%) |
May 29, 2018 | 15.30 | 15.54 | 15.25 | 15.54 | 154,904 | +0.20(+1.30%) |
May 25, 2018 | 15.34 | 15.34 | 15.34 | 0 | +0.01(+0.07%) | |
May 24, 2018 | 15.45 | 15.47 | 15.22 | 15.33 | 129,609 | -0.16(-1.03%) |
May 23, 2018 | 15.40 | 15.49 | 15.31 | 15.49 | 121,900 | +0.12(+0.78%) |
May 22, 2018 | 15.36 | 15.49 | 15.33 | 15.37 | 166,771 | +0.02(+0.13%) |
May 21, 2018 | 15.20 | 15.38 | 15.07 | 15.35 | 188,480 | +0.15(+0.99%) |
May 18, 2018 | 14.92 | 15.20 | 14.92 | 15.20 | 59,430 | +0.19(+1.27%) |
May 17, 2018 | 15.01 | 15.10 | 14.91 | 15.01 | 134,610 | -0.06(-0.40%) |
May 16, 2018 | 15.04 | 15.12 | 14.95 | 15.07 | 81,562 | +0.04(+0.27%) |
May 15, 2018 | 15.10 | 15.14 | 14.96 | 15.03 | 163,511 | -0.07(-0.46%) |
May 14, 2018 | 15.14 | 15.17 | 15.02 | 15.10 | 173,428 | -0.04(-0.26%) |
May 11, 2018 | 15.15 | 15.17 | 15.07 | 15.14 | 84,748 | +0.08(+0.53%) |
May 10, 2018 | 14.90 | 15.14 | 14.89 | 15.06 | 138,235 | +0.14(+0.94%) |
May 09, 2018 | 14.86 | 14.94 | 14.65 | 14.92 | 343,745 | +0.08(+0.54%) |
May 08, 2018 | 15.13 | 15.26 | 14.82 | 14.84 | 292,980 | -0.38(-2.50%) |
May 07, 2018 | 15.16 | 15.27 | 15.03 | 15.22 | 354,786 | +0.16(+1.06%) |
May 04, 2018 | 14.79 | 15.12 | 14.72 | 15.06 | 433,917 | +0.36(+2.45%) |
May 03, 2018 | 14.50 | 14.77 | 14.34 | 14.70 | 317,935 | +0.17(+1.17%) |
May 02, 2018 | 14.70 | 14.70 | 14.48 | 14.53 | 220,906 | -0.14(-0.95%) |