Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.47 | 15.48 | 15.41 | 15.43 | 35,003 | -0.00(-0.00%) |
Jul 30, 2018 | 15.41 | 15.46 | 15.41 | 15.43 | 39,399 | +0.10(+0.67%) |
Jul 27, 2018 | 15.39 | 15.39 | 15.30 | 15.32 | 30,185 | -0.01(-0.03%) |
Jul 26, 2018 | 15.41 | 15.41 | 15.32 | 15.33 | 21,105 | -0.05(-0.30%) |
Jul 25, 2018 | 15.19 | 15.49 | 15.19 | 15.37 | 20,054 | +0.19(+1.28%) |
Jul 24, 2018 | 15.12 | 15.24 | 15.12 | 15.18 | 42,054 | +0.09(+0.60%) |
Jul 23, 2018 | 15.12 | 15.16 | 15.08 | 15.09 | 50,274 | -0.01(-0.08%) |
Jul 20, 2018 | 14.98 | 15.13 | 14.98 | 15.10 | 42,978 | +0.10(+0.66%) |
Jul 19, 2018 | 15.03 | 15.03 | 14.91 | 15.00 | 27,144 | -0.00(-0.01%) |
Jul 18, 2018 | 14.92 | 15.02 | 14.89 | 15.01 | 55,754 | +0.05(+0.36%) |
Jul 17, 2018 | 14.97 | 15.00 | 14.95 | 14.95 | 35,610 | -0.02(-0.14%) |
Jul 16, 2018 | 15.06 | 15.06 | 14.95 | 14.97 | 165,748 | -0.14(-0.94%) |
Jul 13, 2018 | 15.17 | 15.17 | 15.08 | 15.12 | 3,040,760 | -0.04(-0.26%) |
Jul 12, 2018 | 15.11 | 15.19 | 15.08 | 15.16 | 74,491 | +0.04(+0.30%) |
Jul 11, 2018 | 15.32 | 15.34 | 15.09 | 15.11 | 35,681 | -0.37(-2.42%) |
Jul 10, 2018 | 15.66 | 15.66 | 15.46 | 15.48 | 44,778 | -0.08(-0.50%) |
Jul 09, 2018 | 15.57 | 15.59 | 15.52 | 15.56 | 29,684 | +0.01(+0.05%) |
Jul 06, 2018 | 15.43 | 15.57 | 15.43 | 15.56 | 64,402 | +0.11(+0.71%) |
Jul 05, 2018 | 15.49 | 15.54 | 15.43 | 15.45 | 42,898 | -0.06(-0.37%) |
Jul 03, 2018 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 15.70 | 15.70 | 15.50 | 15.50 | 57,068 | -0.26(-1.68%) |
Jun 29, 2018 | 15.75 | 15.83 | 15.70 | 15.77 | 32,871 | +0.09(+0.57%) |
Jun 28, 2018 | 15.72 | 15.74 | 15.64 | 15.68 | 60,130 | -0.02(-0.12%) |
Jun 27, 2018 | 15.76 | 15.76 | 15.67 | 15.70 | 39,867 | +0.05(+0.34%) |
Jun 26, 2018 | 16.07 | 16.07 | 15.55 | 15.64 | 59,246 | +0.12(+0.78%) |
Jun 25, 2018 | 15.61 | 15.61 | 15.52 | 15.52 | 48,792 | -0.26(-1.64%) |
Jun 22, 2018 | 15.74 | 15.79 | 15.66 | 15.78 | 49,870 | +0.17(+1.12%) |
Jun 21, 2018 | 15.63 | 15.64 | 15.59 | 15.61 | 33,890 | -0.05(-0.29%) |
Jun 20, 2018 | 15.76 | 15.76 | 15.59 | 15.65 | 38,685 | +0.02(+0.12%) |
Jun 19, 2018 | 15.70 | 15.70 | 15.50 | 15.63 | 38,622 | -0.20(-1.24%) |
Jun 18, 2018 | 16.09 | 16.09 | 15.79 | 15.83 | 48,820 | -0.01(-0.04%) |
Jun 15, 2018 | 16.10 | 15.83 | 15.83 | 22,119 | -0.27(-1.68%) | |
Jun 14, 2018 | 16.14 | 16.14 | 16.06 | 16.10 | 40,579 | -0.15(-0.91%) |
Jun 13, 2018 | 16.19 | 16.31 | 16.18 | 16.25 | 22,512 | +0.04(+0.28%) |
Jun 12, 2018 | 16.14 | 16.24 | 16.14 | 16.21 | 38,388 | +0.03(+0.20%) |
Jun 11, 2018 | 16.03 | 16.23 | 16.03 | 16.18 | 16,204 | -0.06(-0.40%) |
Jun 08, 2018 | 16.21 | 16.26 | 16.19 | 16.24 | 43,560 | +0.02(+0.10%) |
Jun 07, 2018 | 16.07 | 16.29 | 16.07 | 16.22 | 42,223 | +0.01(+0.05%) |
Jun 06, 2018 | 16.18 | 16.22 | 42,365 | +0.05(+0.29%) | ||
Jun 05, 2018 | 16.09 | 16.19 | 16.09 | 16.17 | 65,436 | +0.03(+0.16%) |
Jun 04, 2018 | 16.25 | 16.25 | 16.13 | 16.14 | 32,936 | -0.16(-0.99%) |
Jun 01, 2018 | 16.36 | 16.36 | 16.29 | 16.30 | 44,278 | -0.06(-0.36%) |
May 31, 2018 | 16.36 | 16.42 | 16.32 | 16.36 | 37,780 | -0.01(-0.08%) |
May 30, 2018 | 16.27 | 16.38 | 16.26 | 16.38 | 61,568 | +0.09(+0.56%) |
May 29, 2018 | 16.76 | 16.76 | 16.25 | 16.29 | 140,766 | -0.11(-0.67%) |
May 25, 2018 | 16.40 | 16.40 | 16.40 | 0 | -0.12(-0.70%) | |
May 24, 2018 | 16.50 | 16.57 | 16.49 | 16.51 | 30,278 | -0.01(-0.04%) |
May 23, 2018 | 16.43 | 16.52 | 16.41 | 16.52 | 19,179 | +0.06(+0.39%) |
May 22, 2018 | 16.45 | 16.53 | 16.45 | 16.45 | 85,114 | +0.08(+0.47%) |
May 21, 2018 | 16.32 | 16.41 | 16.32 | 16.38 | 12,080 | +0.09(+0.56%) |
May 18, 2018 | 16.30 | 16.34 | 16.28 | 16.29 | 462,080 | +0.03(+0.16%) |
May 17, 2018 | 16.26 | 16.33 | 16.25 | 16.26 | 20,416 | +0.01(+0.08%) |
May 16, 2018 | 16.27 | 16.27 | 16.19 | 16.25 | 15,188 | +0.01(+0.09%) |
May 15, 2018 | 16.27 | 16.27 | 16.16 | 16.23 | 65,337 | -0.05(-0.29%) |
May 14, 2018 | 16.26 | 16.29 | 16.22 | 16.28 | 21,947 | +0.06(+0.36%) |
May 11, 2018 | 16.32 | 16.32 | 16.20 | 16.22 | 83,813 | -0.08(-0.52%) |
May 10, 2018 | 16.27 | 16.32 | 16.24 | 16.30 | 98,904 | +0.06(+0.40%) |
May 09, 2018 | 16.18 | 16.26 | 16.18 | 16.24 | 43,802 | +0.06(+0.36%) |
May 08, 2018 | 16.18 | 16.24 | 16.02 | 16.18 | 145,011 | +0.05(+0.28%) |
May 07, 2018 | 16.21 | 16.23 | 16.12 | 16.14 | 17,865 | -0.07(-0.44%) |
May 04, 2018 | 16.15 | 16.23 | 16.12 | 16.21 | 31,093 | +0.04(+0.23%) |
May 03, 2018 | 16.16 | 16.18 | 16.07 | 16.17 | 26,179 | +0.07(+0.45%) |
May 02, 2018 | 16.14 | 16.16 | 16.09 | 16.10 | 24,955 | -0.01(-0.04%) |