Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.08 | 15.21 | 15.08 | 15.21 | 655 | +0.11(+0.73%) |
Jul 30, 2018 | 15.18 | 15.18 | 15.10 | 15.10 | 1,357 | -0.05(-0.33%) |
Jul 27, 2018 | 15.15 | 15.21 | 15.13 | 15.15 | 3,970 | -0.02(-0.13%) |
Jul 26, 2018 | 15.05 | 15.19 | 15.05 | 15.17 | 10,154 | +0.16(+1.07%) |
Jul 25, 2018 | 15.04 | 15.04 | 14.96 | 15.01 | 3,125 | -0.09(-0.60%) |
Jul 24, 2018 | 15.11 | 15.11 | 15.09 | 15.10 | 3,006 | +0.05(+0.33%) |
Jul 23, 2018 | 15.06 | 15.06 | 15.05 | 15.05 | 6,900 | -0.01(-0.07%) |
Jul 20, 2018 | 15.23 | 15.23 | 15.06 | 15.06 | 6,023 | -0.23(-1.50%) |
Jul 19, 2018 | 15.31 | 15.31 | 15.29 | 15.29 | 888 | -0.05(-0.33%) |
Jul 18, 2018 | 15.46 | 15.46 | 15.34 | 15.34 | 1,367 | +0.11(+0.72%) |
Jul 16, 2018 | 15.23 | 15.23 | 15.23 | 86 | +0.00(+0.00%) | |
Jul 13, 2018 | 15.26 | 15.27 | 15.22 | 15.23 | 7,938 | -0.04(-0.26%) |
Jul 12, 2018 | 15.10 | 15.27 | 15.10 | 15.27 | 1,140 | +0.20(+1.33%) |
Jul 11, 2018 | 15.15 | 15.15 | 15.07 | 15.07 | 3,674 | -0.11(-0.72%) |
Jul 10, 2018 | 15.19 | 15.20 | 15.18 | 15.18 | 1,546 | -0.05(-0.33%) |
Jul 09, 2018 | 15.16 | 15.23 | 15.15 | 15.23 | 5,725 | +0.12(+0.79%) |
Jul 06, 2018 | 15.11 | 15.12 | 15.11 | 15.11 | 780 | +0.09(+0.60%) |
Jul 05, 2018 | 15.04 | 15.06 | 15.00 | 15.02 | 5,320 | -0.06(-0.40%) |
Jul 04, 2018 | 15.08 | 15.08 | 15.08 | 15.08 | 695 | -0.02(-0.13%) |
Jul 03, 2018 | 15.14 | 15.14 | 15.08 | 15.10 | 48,085 | -0.08(-0.53%) |
Jun 29, 2018 | 15.18 | 15.18 | 15.18 | 0 | +0.10(+0.66%) | |
Jun 28, 2018 | 15.09 | 15.10 | 15.01 | 15.08 | 4,100 | -0.10(-0.66%) |
Jun 27, 2018 | 15.29 | 15.29 | 15.16 | 15.18 | 5,169 | -0.07(-0.46%) |
Jun 26, 2018 | 15.26 | 15.31 | 15.25 | 15.25 | 7,548 | -0.03(-0.20%) |
Jun 25, 2018 | 15.47 | 15.47 | 15.28 | 15.28 | 5,575 | -0.19(-1.23%) |
Jun 22, 2018 | 15.50 | 15.52 | 15.47 | 15.47 | 913 | -0.03(-0.19%) |
Jun 21, 2018 | 15.55 | 15.55 | 15.50 | 15.50 | 4,586 | -0.13(-0.83%) |
Jun 20, 2018 | 15.66 | 15.66 | 15.63 | 15.63 | 1,106 | +0.02(+0.13%) |
Jun 19, 2018 | 15.63 | 15.63 | 15.58 | 15.61 | 2,665 | -0.07(-0.45%) |
Jun 18, 2018 | 15.66 | 15.68 | 15.64 | 15.68 | 9,631 | +0.00(+0.00%) |
Jun 15, 2018 | 15.68 | 15.61 | 15.68 | 12,350 | +0.00(+0.00%) | |
Jun 14, 2018 | 15.66 | 15.70 | 15.66 | 15.68 | 2,196 | -0.04(-0.25%) |
Jun 13, 2018 | 15.71 | 15.72 | 15.71 | 15.72 | 2,254 | -0.03(-0.19%) |
Jun 12, 2018 | 15.74 | 15.75 | 15.73 | 15.75 | 2,905 | +0.00(+0.00%) |
Jun 11, 2018 | 15.74 | 15.82 | 15.74 | 15.75 | 19,696 | +0.01(+0.06%) |
Jun 08, 2018 | 15.76 | 15.76 | 15.74 | 15.74 | 1,700 | +0.03(+0.19%) |
Jun 07, 2018 | 15.77 | 15.78 | 15.71 | 15.71 | 5,399 | +0.00(+0.00%) |
Jun 06, 2018 | 15.72 | 15.71 | 8,083 | +0.12(+0.77%) | ||
Jun 05, 2018 | 15.61 | 15.62 | 15.57 | 15.59 | 6,979 | +0.10(+0.65%) |
Jun 04, 2018 | 15.51 | 15.53 | 15.45 | 15.49 | 11,064 | -0.07(-0.45%) |
Jun 01, 2018 | 15.59 | 15.59 | 15.55 | 15.56 | 3,055 | +0.07(+0.45%) |
May 31, 2018 | 15.49 | 15.49 | 15.46 | 15.49 | 3,501 | -0.08(-0.51%) |
May 30, 2018 | 15.49 | 15.57 | 15.49 | 15.57 | 3,655 | +0.13(+0.84%) |
May 29, 2018 | 15.48 | 15.52 | 15.44 | 15.44 | 8,014 | -0.11(-0.71%) |
May 28, 2018 | 15.58 | 15.58 | 15.54 | 15.55 | 1,932 | -0.07(-0.45%) |
May 25, 2018 | 15.55 | 15.64 | 15.55 | 15.62 | 9,379 | -0.07(-0.45%) |
May 24, 2018 | 15.70 | 15.70 | 15.68 | 15.69 | 2,061 | -0.01(-0.06%) |
May 23, 2018 | 15.69 | 15.70 | 15.66 | 15.70 | 1,494 | -0.09(-0.57%) |
May 22, 2018 | 15.88 | 15.88 | 15.79 | 15.79 | 2,719 | +0.05(+0.32%) |
May 17, 2018 | 15.74 | 15.74 | 15.74 | 0 | +0.02(+0.13%) | |
May 16, 2018 | 15.77 | 15.78 | 15.72 | 15.72 | 4,955 | -0.05(-0.32%) |
May 15, 2018 | 15.71 | 15.77 | 15.68 | 15.77 | 4,381 | +0.08(+0.51%) |
May 14, 2018 | 15.70 | 15.70 | 15.67 | 15.69 | 2,659 | +0.07(+0.45%) |
May 11, 2018 | 15.63 | 15.63 | 15.57 | 15.62 | 3,229 | +0.00(+0.00%) |
May 10, 2018 | 15.68 | 15.70 | 15.62 | 15.62 | 3,187 | +0.05(+0.32%) |
May 09, 2018 | 15.59 | 15.59 | 15.54 | 15.57 | 3,764 | +0.10(+0.65%) |
May 08, 2018 | 15.52 | 15.54 | 15.42 | 15.47 | 9,530 | -0.03(-0.19%) |
May 07, 2018 | 15.59 | 15.59 | 15.50 | 15.50 | 2,560 | +0.04(+0.26%) |
May 04, 2018 | 15.37 | 15.46 | 15.37 | 15.46 | 3,062 | +0.15(+0.98%) |
May 03, 2018 | 15.45 | 15.45 | 15.31 | 15.31 | 3,432 | -0.15(-0.97%) |
May 02, 2018 | 15.44 | 15.49 | 15.44 | 15.46 | 11,650 | +0.09(+0.59%) |