Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.05 | 16.10 | 15.92 | 16.10 | 46,418 | +0.10(+0.63%) |
Jul 30, 2018 | 15.99 | 16.06 | 15.93 | 16.00 | 96,703 | +0.04(+0.22%) |
Jul 27, 2018 | 16.00 | 16.13 | 15.85 | 15.96 | 116,700 | -0.01(-0.03%) |
Jul 26, 2018 | 16.00 | 16.04 | 15.93 | 15.97 | 40,989 | +0.00(+0.00%) |
Jul 25, 2018 | 15.94 | 15.99 | 15.85 | 15.97 | 123,482 | +0.06(+0.38%) |
Jul 24, 2018 | 15.95 | 15.95 | 15.75 | 15.91 | 66,491 | +0.12(+0.76%) |
Jul 23, 2018 | 16.00 | 16.00 | 15.75 | 15.79 | 47,324 | -0.08(-0.50%) |
Jul 20, 2018 | 16.02 | 16.11 | 15.85 | 15.87 | 60,363 | -0.06(-0.38%) |
Jul 19, 2018 | 15.86 | 16.09 | 15.86 | 15.93 | 189,200 | -0.01(-0.06%) |
Jul 18, 2018 | 15.40 | 15.96 | 15.40 | 15.94 | 137,951 | +0.63(+4.11%) |
Jul 17, 2018 | 15.29 | 15.56 | 15.27 | 15.31 | 105,365 | +0.05(+0.33%) |
Jul 16, 2018 | 15.12 | 15.29 | 15.12 | 15.26 | 64,225 | +0.05(+0.33%) |
Jul 13, 2018 | 15.26 | 15.29 | 15.12 | 15.21 | 79,801 | -0.55(-3.49%) |
Jul 12, 2018 | 15.93 | 15.94 | 15.71 | 15.76 | 125,074 | -0.23(-1.44%) |
Jul 11, 2018 | 15.88 | 15.99 | 15.88 | 15.99 | 57,695 | +0.05(+0.31%) |
Jul 10, 2018 | 15.84 | 15.98 | 15.84 | 15.94 | 57,932 | +0.04(+0.25%) |
Jul 09, 2018 | 15.88 | 15.98 | 15.87 | 15.90 | 143,717 | +0.06(+0.38%) |
Jul 06, 2018 | 15.75 | 15.91 | 15.75 | 15.84 | 161,831 | +0.01(+0.06%) |
Jul 05, 2018 | 15.82 | 15.83 | 15.72 | 15.83 | 98,385 | +0.06(+0.40%) |
Jul 03, 2018 | 15.77 | 15.77 | 15.77 | 0 | +0.21(+1.33%) | |
Jul 02, 2018 | 15.31 | 15.58 | 15.27 | 15.56 | 161,647 | +0.23(+1.50%) |
Jun 29, 2018 | 15.30 | 15.44 | 15.30 | 15.33 | 50,419 | +0.09(+0.59%) |
Jun 28, 2018 | 15.28 | 15.30 | 15.11 | 15.24 | 187,216 | -0.09(-0.59%) |
Jun 27, 2018 | 15.40 | 15.57 | 15.33 | 15.33 | 63,694 | -0.15(-0.97%) |
Jun 26, 2018 | 15.40 | 15.56 | 15.29 | 15.48 | 61,844 | -0.01(-0.06%) |
Jun 25, 2018 | 15.54 | 15.59 | 15.31 | 15.49 | 72,175 | -0.05(-0.32%) |
Jun 22, 2018 | 15.79 | 15.79 | 15.51 | 15.54 | 105,607 | -0.13(-0.83%) |
Jun 21, 2018 | 15.82 | 15.85 | 15.58 | 15.67 | 105,578 | -0.15(-0.95%) |
Jun 20, 2018 | 15.84 | 15.84 | 15.78 | 15.82 | 42,520 | +0.03(+0.19%) |
Jun 19, 2018 | 15.56 | 15.87 | 15.56 | 15.79 | 47,618 | +0.01(+0.06%) |
Jun 18, 2018 | 15.56 | 15.88 | 15.56 | 15.78 | 43,127 | +0.01(+0.06%) |
Jun 15, 2018 | 15.80 | 15.69 | 15.77 | 80,633 | +0.03(+0.19%) | |
Jun 14, 2018 | 15.65 | 15.77 | 15.62 | 15.74 | 67,816 | +0.18(+1.16%) |
Jun 13, 2018 | 15.52 | 15.60 | 15.40 | 15.56 | 24,661 | -0.04(-0.23%) |
Jun 12, 2018 | 15.78 | 15.78 | 15.58 | 15.60 | 88,193 | -0.12(-0.73%) |
Jun 11, 2018 | 15.76 | 15.82 | 15.67 | 15.71 | 65,107 | -0.14(-0.86%) |
Jun 08, 2018 | 15.86 | 15.86 | 15.78 | 15.85 | 42,164 | +0.04(+0.23%) |
Jun 07, 2018 | 15.73 | 15.85 | 15.70 | 15.81 | 125,847 | +0.08(+0.51%) |
Jun 06, 2018 | 15.73 | 15.46 | 15.73 | 116,481 | +0.16(+1.03%) | |
Jun 05, 2018 | 15.54 | 15.61 | 15.45 | 15.57 | 61,781 | +0.00(+0.00%) |
Jun 04, 2018 | 15.46 | 15.59 | 15.42 | 15.57 | 60,768 | +0.11(+0.71%) |
Jun 01, 2018 | 15.51 | 15.53 | 15.42 | 15.46 | 58,434 | -0.03(-0.19%) |
May 31, 2018 | 15.60 | 15.60 | 15.40 | 15.49 | 43,663 | -0.04(-0.26%) |
May 30, 2018 | 15.49 | 15.53 | 15.41 | 15.53 | 33,078 | +0.18(+1.17%) |
May 29, 2018 | 15.53 | 15.53 | 15.35 | 15.35 | 64,515 | -0.18(-1.16%) |
May 25, 2018 | 15.53 | 15.53 | 15.53 | 0 | +0.03(+0.19%) | |
May 24, 2018 | 15.55 | 15.55 | 15.37 | 15.50 | 27,645 | -0.03(-0.19%) |
May 23, 2018 | 15.35 | 15.53 | 15.35 | 15.53 | 50,850 | +0.13(+0.84%) |
May 22, 2018 | 15.48 | 15.48 | 15.26 | 15.40 | 118,541 | -0.07(-0.45%) |
May 21, 2018 | 15.31 | 15.48 | 15.31 | 15.47 | 127,253 | +0.25(+1.64%) |
May 18, 2018 | 15.30 | 15.34 | 15.21 | 15.22 | 107,212 | -0.09(-0.59%) |
May 17, 2018 | 15.09 | 15.43 | 15.09 | 15.31 | 70,756 | +0.12(+0.79%) |
May 16, 2018 | 15.19 | 15.29 | 15.18 | 15.19 | 38,028 | +0.00(+0.00%) |
May 15, 2018 | 15.20 | 15.23 | 15.08 | 15.19 | 66,276 | -0.04(-0.24%) |
May 14, 2018 | 15.20 | 15.30 | 15.20 | 15.23 | 96,030 | +0.10(+0.63%) |
May 11, 2018 | 15.10 | 15.24 | 15.10 | 15.13 | 87,629 | +0.06(+0.40%) |
May 10, 2018 | 14.83 | 15.15 | 14.83 | 15.07 | 174,645 | +0.24(+1.62%) |
May 09, 2018 | 14.85 | 14.88 | 14.78 | 14.83 | 74,433 | -0.02(-0.13%) |
May 08, 2018 | 14.67 | 14.92 | 14.67 | 14.85 | 129,683 | +0.25(+1.71%) |
May 07, 2018 | 14.55 | 14.77 | 14.49 | 14.60 | 329,285 | +0.07(+0.48%) |
May 04, 2018 | 14.20 | 14.58 | 14.20 | 14.53 | 202,701 | +0.20(+1.40%) |
May 03, 2018 | 14.19 | 14.40 | 14.19 | 14.33 | 97,513 | +0.00(+0.00%) |
May 02, 2018 | 14.28 | 14.41 | 14.28 | 14.33 | 78,672 | +0.00(+0.00%) |