Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.80 | 15.89 | 15.77 | 15.89 | 5,277 | +0.08(+0.54%) |
Jul 30, 2018 | 15.76 | 15.82 | 15.71 | 15.81 | 8,031 | +0.14(+0.90%) |
Jul 27, 2018 | 15.93 | 15.93 | 15.67 | 15.67 | 149,602 | -0.26(-1.61%) |
Jul 26, 2018 | 15.67 | 15.94 | 15.67 | 15.92 | 44,450 | +0.18(+1.14%) |
Jul 25, 2018 | 15.59 | 15.74 | 15.59 | 15.74 | 5,352 | +0.12(+0.80%) |
Jul 24, 2018 | 15.59 | 15.69 | 15.58 | 15.62 | 7,106 | +0.05(+0.30%) |
Jul 23, 2018 | 15.55 | 15.58 | 15.52 | 15.57 | 4,586 | +0.02(+0.13%) |
Jul 20, 2018 | 15.62 | 15.62 | 15.55 | 15.55 | 2,869 | -0.16(-0.99%) |
Jul 19, 2018 | 15.60 | 15.75 | 15.59 | 15.71 | 8,896 | +0.34(+2.23%) |
Jul 18, 2018 | 15.28 | 15.41 | 15.28 | 15.36 | 5,104 | +0.07(+0.43%) |
Jul 17, 2018 | 15.36 | 15.36 | 15.28 | 15.30 | 5,290 | -0.08(-0.54%) |
Jul 16, 2018 | 15.38 | 15.38 | 15.38 | 15.38 | 944 | -0.07(-0.43%) |
Jul 13, 2018 | 15.40 | 15.58 | 15.40 | 15.45 | 12,050 | -0.01(-0.07%) |
Jul 12, 2018 | 15.43 | 15.46 | 15.34 | 15.46 | 20,857 | +0.00(+0.00%) |
Jul 11, 2018 | 15.37 | 15.48 | 15.37 | 15.46 | 1,520 | -0.07(-0.46%) |
Jul 10, 2018 | 15.53 | 15.53 | 15.50 | 15.53 | 6,946 | +0.08(+0.54%) |
Jul 09, 2018 | 15.66 | 15.66 | 15.44 | 15.44 | 22,685 | -0.05(-0.35%) |
Jul 06, 2018 | 15.39 | 15.50 | 15.39 | 15.50 | 1,719 | +0.12(+0.81%) |
Jul 05, 2018 | 15.33 | 15.39 | 15.33 | 15.37 | 7,343 | +0.06(+0.38%) |
Jul 03, 2018 | 15.32 | 15.32 | 15.32 | 0 | +0.18(+1.17%) | |
Jul 02, 2018 | 15.41 | 15.41 | 15.14 | 15.14 | 2,029 | -0.23(-1.47%) |
Jun 29, 2018 | 15.25 | 15.38 | 15.22 | 15.36 | 15,277 | +0.16(+1.05%) |
Jun 28, 2018 | 15.21 | 15.22 | 15.06 | 15.20 | 6,855 | +0.08(+0.54%) |
Jun 27, 2018 | 15.15 | 15.27 | 15.11 | 15.12 | 14,133 | -0.04(-0.25%) |
Jun 26, 2018 | 15.04 | 15.20 | 15.04 | 15.16 | 4,879 | +0.13(+0.84%) |
Jun 25, 2018 | 15.37 | 15.37 | 15.01 | 15.03 | 27,234 | -0.19(-1.25%) |
Jun 22, 2018 | 15.24 | 15.31 | 15.21 | 15.23 | 6,155 | +0.17(+1.10%) |
Jun 21, 2018 | 15.44 | 15.44 | 15.06 | 15.06 | 4,400 | -0.18(-1.15%) |
Jun 20, 2018 | 15.23 | 15.27 | 15.17 | 15.23 | 9,379 | +0.17(+1.15%) |
Jun 19, 2018 | 14.98 | 15.06 | 14.98 | 15.06 | 1,110 | +0.05(+0.36%) |
Jun 18, 2018 | 14.98 | 15.10 | 14.98 | 15.01 | 10,100 | +0.06(+0.39%) |
Jun 15, 2018 | 15.12 | 14.89 | 14.95 | 8,367 | -0.17(-1.13%) | |
Jun 14, 2018 | 15.11 | 15.15 | 15.08 | 15.12 | 11,722 | +0.01(+0.05%) |
Jun 13, 2018 | 15.11 | 15.15 | 15.08 | 15.11 | 6,810 | -0.06(-0.39%) |
Jun 12, 2018 | 15.34 | 15.34 | 15.17 | 15.17 | 8,459 | -0.05(-0.34%) |
Jun 11, 2018 | 15.05 | 15.24 | 15.04 | 15.22 | 29,410 | +0.20(+1.30%) |
Jun 08, 2018 | 15.26 | 15.26 | 15.00 | 15.03 | 1,594 | -0.06(-0.41%) |
Jun 07, 2018 | 15.09 | 15.12 | 14.99 | 15.09 | 15,652 | +0.10(+0.65%) |
Jun 06, 2018 | 15.01 | 15.01 | 14.93 | 14.99 | 6,624 | -0.07(-0.47%) |
Jun 05, 2018 | 15.11 | 15.15 | 15.06 | 15.06 | 10,314 | -0.01(-0.05%) |
Jun 04, 2018 | 15.10 | 15.15 | 15.04 | 15.07 | 9,136 | +0.04(+0.28%) |
Jun 01, 2018 | 15.09 | 15.12 | 15.03 | 15.03 | 5,435 | +0.03(+0.23%) |
May 31, 2018 | 14.99 | 15.07 | 14.99 | 14.99 | 7,629 | -0.01(-0.05%) |
May 30, 2018 | 14.86 | 15.17 | 14.79 | 15.00 | 30,224 | +0.31(+2.10%) |
May 29, 2018 | 14.49 | 14.69 | 14.49 | 14.69 | 1,372 | +0.03(+0.23%) |
May 25, 2018 | 14.66 | 14.66 | 14.66 | 0 | -0.13(-0.88%) | |
May 24, 2018 | 14.91 | 14.91 | 14.76 | 14.79 | 4,895 | -0.13(-0.87%) |
May 23, 2018 | 14.90 | 14.92 | 14.76 | 14.92 | 4,742 | -0.01(-0.10%) |
May 22, 2018 | 14.99 | 15.11 | 14.93 | 14.93 | 13,653 | -0.02(-0.14%) |
May 21, 2018 | 14.96 | 14.98 | 14.86 | 14.95 | 5,372 | +0.01(+0.10%) |
May 18, 2018 | 15.10 | 15.10 | 14.81 | 14.94 | 7,362 | +0.00(+0.01%) |
May 17, 2018 | 14.95 | 15.06 | 14.94 | 14.94 | 13,749 | +0.05(+0.37%) |
May 16, 2018 | 14.89 | 14.91 | 14.82 | 14.88 | 3,665 | -0.11(-0.74%) |
May 15, 2018 | 15.15 | 15.15 | 14.93 | 14.99 | 3,157 | -0.03(-0.21%) |
May 14, 2018 | 14.90 | 15.04 | 14.90 | 15.02 | 9,288 | +0.12(+0.80%) |
May 11, 2018 | 14.95 | 14.97 | 14.85 | 14.90 | 8,629 | +0.07(+0.45%) |
May 10, 2018 | 14.84 | 14.88 | 14.80 | 14.84 | 31,401 | +0.06(+0.44%) |
May 09, 2018 | 14.80 | 14.83 | 14.77 | 14.77 | 5,419 | +0.15(+0.99%) |
May 08, 2018 | 14.45 | 14.64 | 14.45 | 14.63 | 8,226 | +0.00(+0.02%) |
May 07, 2018 | 14.59 | 14.79 | 14.59 | 14.63 | 7,731 | +0.12(+0.85%) |
May 04, 2018 | 14.29 | 14.51 | 14.29 | 14.50 | 5,387 | +0.13(+0.91%) |
May 03, 2018 | 14.59 | 14.59 | 14.34 | 14.37 | 4,924 | -0.06(-0.42%) |
May 02, 2018 | 14.34 | 14.47 | 14.34 | 14.43 | 1,888 | +0.14(+0.97%) |