Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.23 | 15.65 | 14.96 | 15.50 | 5,429 | +0.22(+1.44%) |
Jul 30, 2018 | 15.79 | 15.90 | 15.07 | 15.28 | 23,027 | -0.25(-1.61%) |
Jul 27, 2018 | 14.76 | 15.75 | 14.72 | 15.53 | 7,900 | +0.72(+4.86%) |
Jul 26, 2018 | 14.50 | 14.83 | 14.32 | 14.81 | 311,571 | +0.31(+2.14%) |
Jul 25, 2018 | 14.53 | 14.55 | 14.29 | 14.50 | 62,276 | +0.19(+1.33%) |
Jul 24, 2018 | 14.45 | 14.51 | 14.29 | 14.31 | 52,673 | -0.02(-0.14%) |
Jul 23, 2018 | 14.37 | 14.61 | 14.32 | 14.33 | 41,457 | -0.17(-1.17%) |
Jul 20, 2018 | 14.39 | 14.52 | 14.24 | 14.50 | 43,711 | +0.05(+0.35%) |
Jul 19, 2018 | 14.39 | 14.60 | 14.32 | 14.45 | 38,517 | -0.05(-0.34%) |
Jul 18, 2018 | 14.50 | 14.54 | 14.30 | 14.50 | 18,674 | +0.06(+0.42%) |
Jul 17, 2018 | 14.50 | 14.51 | 14.32 | 14.44 | 37,016 | -0.11(-0.76%) |
Jul 16, 2018 | 14.45 | 14.79 | 14.35 | 14.55 | 18,616 | +0.09(+0.62%) |
Jul 13, 2018 | 14.60 | 15.35 | 14.45 | 14.46 | 29,087 | -0.04(-0.28%) |
Jul 12, 2018 | 14.50 | 14.50 | 14.44 | 14.50 | 4,998 | +0.01(+0.07%) |
Jul 11, 2018 | 14.50 | 14.50 | 14.40 | 14.49 | 10,016 | +0.00(+0.00%) |
Jul 10, 2018 | 14.46 | 14.64 | 14.46 | 14.49 | 9,019 | +0.14(+0.98%) |
Jul 09, 2018 | 14.50 | 14.50 | 14.35 | 14.35 | 19,706 | -0.13(-0.90%) |
Jul 06, 2018 | 14.55 | 14.79 | 14.36 | 14.48 | 59,793 | -0.02(-0.14%) |
Jul 05, 2018 | 14.69 | 14.78 | 14.37 | 14.50 | 56,056 | -0.05(-0.34%) |
Jul 03, 2018 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 14.70 | 14.74 | 14.50 | 14.55 | 12,625 | +0.09(+0.62%) |
Jun 29, 2018 | 14.50 | 14.69 | 14.46 | 14.46 | 3,041,610 | +0.10(+0.70%) |
Jun 28, 2018 | 14.66 | 14.66 | 14.45 | 14.36 | 13,763 | -0.32(-2.18%) |
Jun 27, 2018 | 14.76 | 14.94 | 14.55 | 14.68 | 7,605 | +0.02(+0.14%) |
Jun 26, 2018 | 15.13 | 15.13 | 14.63 | 14.66 | 23,583 | -0.26(-1.74%) |
Jun 25, 2018 | 14.55 | 14.92 | 14.55 | 14.92 | 3,281 | +0.39(+2.68%) |
Jun 22, 2018 | 14.90 | 14.90 | 14.50 | 14.53 | 13,926 | -0.12(-0.82%) |
Jun 21, 2018 | 14.40 | 14.99 | 14.31 | 14.65 | 23,573 | +0.15(+1.03%) |
Jun 20, 2018 | 15.67 | 15.67 | 14.50 | 14.50 | 70,994 | -0.90(-5.84%) |
Jun 19, 2018 | 16.09 | 16.09 | 15.38 | 15.40 | 21,405 | -0.60(-3.75%) |
Jun 18, 2018 | 15.10 | 16.11 | 15.10 | 16.00 | 46,710 | +1.10(+7.38%) |
Jun 15, 2018 | 15.10 | 14.85 | 14.90 | 7,894 | +0.05(+0.34%) | |
Jun 14, 2018 | 14.94 | 14.95 | 14.77 | 14.85 | 1,178 | -0.16(-1.07%) |
Jun 13, 2018 | 14.98 | 15.16 | 14.92 | 15.01 | 15,962 | +0.31(+2.11%) |
Jun 12, 2018 | 14.59 | 15.00 | 14.59 | 14.70 | 33,459 | -0.03(-0.17%) |
Jun 11, 2018 | 14.87 | 14.87 | 14.12 | 14.72 | 9,534 | -0.14(-0.98%) |
Jun 08, 2018 | 14.70 | 14.87 | 14.69 | 14.87 | 447 | +0.21(+1.43%) |
Jun 07, 2018 | 14.67 | 14.67 | 14.66 | 14.66 | 365 | -0.05(-0.34%) |
Jun 06, 2018 | 14.79 | 14.80 | 14.71 | 14.71 | 549 | -0.08(-0.54%) |
Jun 05, 2018 | 14.84 | 14.84 | 14.70 | 14.79 | 18,178 | -0.11(-0.74%) |
Jun 04, 2018 | 15.05 | 15.05 | 14.90 | 14.90 | 706 | -0.27(-1.78%) |
Jun 01, 2018 | 15.25 | 15.25 | 15.17 | 15.17 | 506 | -0.08(-0.52%) |
May 31, 2018 | 15.23 | 15.25 | 15.23 | 15.25 | 28,751 | +0.00(+0.00%) |
May 30, 2018 | 15.23 | 15.25 | 15.23 | 15.25 | 518 | +0.00(+0.00%) |
May 29, 2018 | 15.23 | 15.25 | 15.15 | 15.25 | 1,392 | +0.05(+0.33%) |
May 25, 2018 | 15.20 | 15.20 | 15.20 | 0 | -0.02(-0.13%) | |
May 24, 2018 | 15.25 | 15.25 | 15.20 | 15.22 | 816 | +0.06(+0.40%) |
May 23, 2018 | 15.20 | 15.20 | 15.16 | 15.16 | 5,263 | -0.04(-0.26%) |
May 22, 2018 | 15.29 | 15.30 | 15.20 | 15.20 | 39,382 | -0.05(-0.33%) |
May 21, 2018 | 15.41 | 15.41 | 15.25 | 15.25 | 1,516 | -0.10(-0.65%) |
May 18, 2018 | 15.35 | 15.35 | 15.35 | 15.35 | 530 | +0.07(+0.46%) |
May 17, 2018 | 15.48 | 15.49 | 15.25 | 15.28 | 1,541 | -0.22(-1.42%) |
May 16, 2018 | 15.41 | 15.50 | 15.38 | 15.50 | 6,140 | +0.23(+1.51%) |
May 14, 2018 | 15.27 | 15.27 | 15.27 | 44 | +0.41(+2.79%) | |
May 11, 2018 | 14.98 | 15.00 | 14.86 | 14.86 | 612 | -0.03(-0.23%) |
May 10, 2018 | 15.49 | 15.49 | 14.75 | 14.89 | 3,545 | -0.60(-3.87%) |
May 09, 2018 | 15.11 | 15.49 | 15.10 | 15.49 | 794 | +0.24(+1.57%) |
May 08, 2018 | 15.29 | 15.29 | 15.20 | 15.25 | 732 | +0.12(+0.79%) |
May 07, 2018 | 14.90 | 15.13 | 14.90 | 15.13 | 620 | +0.23(+1.54%) |
May 03, 2018 | 14.90 | 14.90 | 14.90 | 109 | -0.06(-0.40%) | |
May 02, 2018 | 14.96 | 14.96 | 14.96 | 14.96 | 143 | -0.03(-0.20%) |