Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.74 | 16.14 | 15.74 | 16.05 | 10,389 | +0.11(+0.66%) |
Jul 30, 2018 | 15.89 | 15.99 | 15.81 | 15.95 | 3,994 | +0.21(+1.33%) |
Jul 27, 2018 | 15.93 | 15.93 | 15.46 | 15.73 | 10,700 | +0.39(+2.54%) |
Jul 26, 2018 | 15.25 | 15.52 | 15.25 | 15.35 | 18,255 | +0.36(+2.37%) |
Jul 25, 2018 | 14.67 | 14.99 | 14.67 | 14.99 | 13,210 | +0.01(+0.07%) |
Jul 24, 2018 | 15.04 | 15.06 | 14.87 | 14.98 | 35,287 | +0.36(+2.46%) |
Jul 23, 2018 | 14.80 | 14.96 | 14.62 | 14.62 | 8,855 | -0.29(-1.98%) |
Jul 20, 2018 | 14.55 | 14.99 | 14.55 | 14.91 | 12,310 | +0.24(+1.64%) |
Jul 19, 2018 | 14.80 | 14.80 | 14.62 | 14.68 | 10,235 | -0.33(-2.20%) |
Jul 18, 2018 | 15.03 | 15.05 | 14.86 | 15.01 | 8,861 | -0.22(-1.48%) |
Jul 17, 2018 | 15.37 | 15.56 | 15.19 | 15.23 | 19,663 | -0.25(-1.61%) |
Jul 16, 2018 | 15.64 | 15.64 | 15.48 | 15.48 | 7,927 | -0.36(-2.27%) |
Jul 13, 2018 | 16.17 | 16.17 | 15.80 | 15.84 | 5,742 | -0.18(-1.12%) |
Jul 12, 2018 | 16.24 | 16.24 | 15.94 | 16.02 | 6,667 | +0.29(+1.88%) |
Jul 11, 2018 | 15.99 | 15.99 | 15.71 | 15.72 | 11,023 | -0.58(-3.56%) |
Jul 10, 2018 | 16.61 | 16.61 | 16.21 | 16.30 | 8,924 | -0.27(-1.66%) |
Jul 09, 2018 | 16.57 | 16.63 | 16.40 | 16.58 | 9,228 | +0.16(+0.97%) |
Jul 06, 2018 | 16.19 | 16.45 | 16.19 | 16.42 | 8,149 | +0.39(+2.43%) |
Jul 05, 2018 | 16.05 | 16.30 | 15.84 | 16.03 | 3,516 | +0.17(+1.07%) |
Jul 03, 2018 | 15.86 | 15.86 | 15.86 | 0 | -0.08(-0.50%) | |
Jul 02, 2018 | 15.72 | 16.03 | 15.67 | 15.94 | 12,693 | -0.26(-1.64%) |
Jun 29, 2018 | 16.36 | 16.36 | 15.95 | 16.20 | 10,481 | +0.06(+0.40%) |
Jun 28, 2018 | 15.66 | 16.18 | 15.66 | 16.14 | 13,592 | +0.40(+2.54%) |
Jun 27, 2018 | 15.86 | 15.96 | 15.66 | 15.74 | 10,406 | -0.21(-1.32%) |
Jun 26, 2018 | 16.35 | 16.35 | 15.92 | 15.95 | 9,994 | -0.12(-0.75%) |
Jun 25, 2018 | 15.65 | 16.33 | 15.65 | 16.07 | 7,471 | +0.02(+0.16%) |
Jun 22, 2018 | 15.58 | 16.10 | 15.58 | 16.05 | 9,602 | +0.32(+2.00%) |
Jun 21, 2018 | 16.22 | 16.22 | 15.65 | 15.73 | 20,246 | +0.24(+1.55%) |
Jun 20, 2018 | 15.45 | 15.70 | 15.45 | 15.49 | 32,018 | -0.15(-0.96%) |
Jun 19, 2018 | 15.57 | 15.84 | 15.40 | 15.64 | 15,049 | +0.02(+0.13%) |
Jun 18, 2018 | 15.31 | 15.86 | 15.31 | 15.62 | 10,610 | +0.15(+1.00%) |
Jun 15, 2018 | 15.55 | 15.30 | 15.46 | 15,496 | +0.10(+0.62%) | |
Jun 14, 2018 | 15.31 | 15.78 | 15.31 | 15.37 | 62,610 | -0.08(-0.52%) |
Jun 13, 2018 | 15.21 | 15.55 | 15.21 | 15.45 | 8,916 | -0.03(-0.19%) |
Jun 12, 2018 | 15.81 | 15.81 | 15.47 | 15.48 | 16,781 | -0.63(-3.91%) |
Jun 11, 2018 | 16.07 | 16.21 | 15.92 | 16.11 | 6,145 | +0.18(+1.13%) |
Jun 08, 2018 | 15.35 | 16.04 | 15.35 | 15.93 | 10,092 | -0.30(-1.85%) |
Jun 07, 2018 | 16.07 | 16.32 | 16.07 | 16.23 | 14,452 | -0.32(-1.96%) |
Jun 06, 2018 | 16.72 | 16.72 | 16.50 | 16.55 | 5,642 | +0.39(+2.44%) |
Jun 05, 2018 | 16.47 | 16.47 | 16.08 | 16.16 | 7,545 | -0.01(-0.06%) |
Jun 04, 2018 | 15.80 | 16.39 | 15.80 | 16.17 | 17,331 | +0.28(+1.76%) |
Jun 01, 2018 | 15.96 | 15.96 | 15.82 | 15.89 | 23,087 | +0.16(+1.02%) |
May 31, 2018 | 15.76 | 15.91 | 15.65 | 15.73 | 19,713 | +0.00(+0.00%) |
May 30, 2018 | 15.65 | 15.74 | 15.61 | 15.73 | 32,113 | +0.34(+2.21%) |
May 29, 2018 | 15.46 | 15.67 | 15.36 | 15.39 | 15,450 | -0.34(-2.16%) |
May 25, 2018 | 15.73 | 15.73 | 15.73 | 0 | -0.10(-0.63%) | |
May 24, 2018 | 15.81 | 15.83 | 15.66 | 15.83 | 18,040 | -0.06(-0.38%) |
May 23, 2018 | 15.58 | 15.89 | 15.58 | 15.89 | 25,406 | +0.01(+0.06%) |
May 22, 2018 | 15.56 | 16.17 | 15.56 | 15.88 | 49,528 | -0.15(-0.94%) |
May 21, 2018 | 16.11 | 16.11 | 15.92 | 16.03 | 9,473 | +0.36(+2.30%) |
May 18, 2018 | 15.39 | 15.68 | 15.39 | 15.67 | 6,945 | -0.23(-1.45%) |
May 17, 2018 | 15.64 | 15.96 | 15.64 | 15.90 | 12,726 | -0.04(-0.25%) |
May 16, 2018 | 15.97 | 15.97 | 15.89 | 15.94 | 6,932 | -0.02(-0.09%) |
May 15, 2018 | 15.97 | 16.22 | 15.90 | 15.96 | 22,041 | -0.69(-4.12%) |
May 14, 2018 | 16.41 | 16.74 | 16.41 | 16.64 | 6,832 | -0.24(-1.42%) |
May 11, 2018 | 17.20 | 17.20 | 16.80 | 16.88 | 8,470 | -0.03(-0.18%) |
May 10, 2018 | 16.70 | 16.92 | 16.64 | 16.91 | 7,077 | +0.43(+2.61%) |
May 09, 2018 | 16.29 | 16.57 | 16.29 | 16.48 | 5,993 | +0.31(+1.92%) |
May 08, 2018 | 16.25 | 16.32 | 16.01 | 16.17 | 16,604 | -0.27(-1.64%) |
May 07, 2018 | 16.36 | 16.58 | 16.36 | 16.44 | 28,384 | +0.07(+0.43%) |
May 04, 2018 | 16.22 | 16.66 | 16.22 | 16.37 | 28,896 | +0.10(+0.61%) |
May 03, 2018 | 16.23 | 16.32 | 16.16 | 16.27 | 23,917 | +0.44(+2.78%) |
May 02, 2018 | 16.00 | 16.10 | 15.83 | 15.83 | 52,889 | -0.05(-0.31%) |