Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.71 | 15.83 | 15.42 | 15.80 | 50,927 | +0.16(+1.02%) |
Jul 30, 2018 | 15.50 | 15.70 | 15.50 | 15.64 | 12,567 | +0.13(+0.84%) |
Jul 27, 2018 | 15.56 | 15.68 | 15.37 | 15.51 | 31,900 | -0.11(-0.70%) |
Jul 26, 2018 | 15.61 | 15.75 | 15.59 | 15.62 | 55,087 | +0.00(+0.00%) |
Jul 25, 2018 | 15.80 | 15.80 | 15.55 | 15.62 | 43,550 | -0.18(-1.14%) |
Jul 24, 2018 | 15.80 | 15.83 | 15.76 | 15.80 | 33,765 | +0.01(+0.06%) |
Jul 23, 2018 | 15.75 | 15.87 | 15.65 | 15.79 | 76,336 | +0.05(+0.32%) |
Jul 20, 2018 | 15.83 | 15.83 | 15.73 | 15.74 | 19,640 | -0.07(-0.44%) |
Jul 19, 2018 | 15.84 | 16.02 | 15.77 | 15.81 | 31,954 | -0.02(-0.13%) |
Jul 18, 2018 | 15.84 | 15.92 | 15.72 | 15.83 | 24,908 | -0.07(-0.44%) |
Jul 17, 2018 | 15.98 | 16.15 | 15.80 | 15.90 | 34,505 | -0.13(-0.81%) |
Jul 16, 2018 | 16.09 | 16.10 | 15.98 | 16.03 | 18,595 | +0.02(+0.12%) |
Jul 13, 2018 | 16.03 | 16.16 | 15.98 | 16.01 | 10,032 | -0.01(-0.06%) |
Jul 12, 2018 | 16.00 | 16.17 | 16.00 | 16.02 | 16,139 | -0.02(-0.12%) |
Jul 11, 2018 | 15.96 | 16.11 | 15.96 | 16.04 | 35,956 | +0.04(+0.25%) |
Jul 10, 2018 | 16.08 | 16.08 | 15.95 | 16.00 | 14,797 | -0.09(-0.56%) |
Jul 09, 2018 | 16.16 | 16.16 | 16.09 | 10,115 | -0.07(-0.43%) | |
Jul 06, 2018 | 16.11 | 16.27 | 15.92 | 16.16 | 31,076 | +0.01(+0.06%) |
Jul 05, 2018 | 16.01 | 16.20 | 15.93 | 16.15 | 18,917 | +0.10(+0.62%) |
Jul 03, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.09(+0.56%) | |
Jul 02, 2018 | 15.88 | 16.02 | 15.80 | 15.96 | 14,862 | +0.01(+0.06%) |
Jun 29, 2018 | 16.16 | 16.20 | 15.88 | 15.95 | 26,707 | -0.22(-1.36%) |
Jun 28, 2018 | 16.18 | 16.33 | 16.08 | 16.17 | 22,475 | +0.01(+0.06%) |
Jun 27, 2018 | 16.15 | 16.25 | 16.11 | 16.16 | 30,967 | +0.04(+0.25%) |
Jun 26, 2018 | 16.22 | 16.26 | 16.06 | 16.12 | 31,698 | -0.09(-0.56%) |
Jun 25, 2018 | 16.25 | 16.42 | 16.17 | 16.21 | 43,674 | -0.14(-0.86%) |
Jun 22, 2018 | 16.26 | 16.55 | 16.25 | 16.35 | 204,806 | +0.09(+0.55%) |
Jun 21, 2018 | 16.22 | 16.31 | 16.15 | 16.26 | 21,307 | +0.02(+0.12%) |
Jun 20, 2018 | 16.16 | 16.36 | 16.09 | 16.24 | 26,808 | +0.09(+0.56%) |
Jun 19, 2018 | 15.84 | 16.22 | 15.84 | 16.15 | 18,985 | +0.23(+1.44%) |
Jun 18, 2018 | 15.90 | 16.02 | 15.84 | 15.92 | 19,158 | +0.01(+0.06%) |
Jun 15, 2018 | 15.96 | 15.91 | 15.91 | 65,157 | -0.05(-0.31%) | |
Jun 14, 2018 | 16.05 | 16.05 | 15.90 | 15.96 | 40,645 | -0.08(-0.50%) |
Jun 13, 2018 | 16.02 | 16.06 | 15.86 | 16.04 | 28,676 | +0.02(+0.12%) |
Jun 12, 2018 | 15.84 | 16.14 | 15.84 | 16.02 | 32,180 | +0.17(+1.07%) |
Jun 11, 2018 | 15.83 | 16.14 | 15.72 | 15.85 | 63,066 | -0.11(-0.69%) |
Jun 08, 2018 | 15.99 | 16.30 | 15.80 | 15.96 | 78,864 | -0.04(-0.25%) |
Jun 07, 2018 | 16.01 | 16.39 | 15.96 | 16.00 | 41,169 | +0.02(+0.13%) |
Jun 06, 2018 | 16.00 | 16.10 | 15.89 | 15.98 | 54,859 | +0.00(+0.00%) |
Jun 05, 2018 | 15.94 | 16.03 | 15.81 | 15.98 | 31,023 | +0.02(+0.13%) |
Jun 04, 2018 | 15.78 | 16.11 | 15.73 | 15.96 | 38,570 | +0.17(+1.08%) |
Jun 01, 2018 | 15.65 | 15.88 | 15.60 | 15.79 | 16,932 | +0.15(+0.96%) |
May 31, 2018 | 15.67 | 15.72 | 15.53 | 15.64 | 14,728 | -0.02(-0.13%) |
May 30, 2018 | 15.60 | 16.23 | 15.25 | 15.66 | 61,902 | +0.09(+0.58%) |
May 29, 2018 | 15.38 | 15.76 | 15.31 | 15.57 | 46,764 | +0.11(+0.71%) |
May 25, 2018 | 15.46 | 15.46 | 15.46 | 0 | +0.09(+0.59%) | |
May 24, 2018 | 15.37 | 15.41 | 15.27 | 15.37 | 29,808 | -0.02(-0.13%) |
May 23, 2018 | 15.28 | 15.51 | 15.25 | 15.39 | 40,801 | +0.04(+0.26%) |
May 22, 2018 | 15.70 | 16.00 | 15.35 | 15.35 | 29,133 | -0.36(-2.29%) |
May 21, 2018 | 15.55 | 15.76 | 15.55 | 15.71 | 33,995 | +0.26(+1.68%) |
May 18, 2018 | 15.89 | 15.99 | 15.39 | 15.45 | 42,858 | -0.30(-1.90%) |
May 17, 2018 | 15.87 | 16.07 | 15.75 | 15.75 | 33,623 | -0.13(-0.82%) |
May 16, 2018 | 15.83 | 16.10 | 15.78 | 15.88 | 36,550 | +0.15(+0.95%) |
May 15, 2018 | 15.90 | 16.05 | 15.71 | 15.73 | 20,705 | -0.19(-1.19%) |
May 14, 2018 | 15.85 | 15.98 | 15.70 | 15.92 | 11,864 | +0.10(+0.63%) |
May 11, 2018 | 15.65 | 16.07 | 15.65 | 15.82 | 36,672 | +0.37(+2.39%) |
May 10, 2018 | 15.35 | 15.57 | 15.20 | 15.45 | 24,016 | +0.10(+0.65%) |
May 09, 2018 | 15.59 | 15.64 | 15.27 | 15.35 | 29,270 | -0.24(-1.54%) |
May 08, 2018 | 15.67 | 15.84 | 15.38 | 15.59 | 28,405 | -0.01(-0.06%) |
May 07, 2018 | 15.51 | 15.79 | 15.46 | 15.60 | 35,959 | +0.10(+0.65%) |
May 04, 2018 | 15.31 | 15.59 | 15.23 | 15.50 | 16,057 | +0.18(+1.17%) |
May 03, 2018 | 15.32 | 16.38 | 15.27 | 15.32 | 40,135 | -0.08(-0.52%) |
May 02, 2018 | 15.33 | 15.56 | 15.25 | 15.40 | 26,149 | +0.06(+0.39%) |