Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.81 | 15.87 | 15.75 | 15.80 | 46,042 | -0.05(-0.32%) |
Jul 30, 2018 | 15.75 | 15.93 | 15.70 | 15.86 | 44,532 | +0.18(+1.15%) |
Jul 27, 2018 | 15.75 | 15.75 | 15.53 | 15.68 | 356,400 | +0.20(+1.26%) |
Jul 26, 2018 | 15.55 | 15.55 | 15.29 | 15.48 | 283,491 | -0.03(-0.19%) |
Jul 25, 2018 | 15.28 | 15.51 | 15.28 | 15.51 | 349,675 | +0.38(+2.55%) |
Jul 24, 2018 | 15.32 | 15.32 | 15.05 | 15.12 | 44,667 | +0.10(+0.67%) |
Jul 23, 2018 | 15.15 | 15.15 | 14.75 | 15.03 | 33,318 | -0.00(-0.03%) |
Jul 20, 2018 | 15.01 | 15.12 | 15.01 | 15.03 | 76,366 | +0.18(+1.21%) |
Jul 19, 2018 | 14.78 | 14.91 | 14.78 | 14.85 | 75,687 | -0.03(-0.20%) |
Jul 18, 2018 | 14.94 | 14.94 | 14.88 | 14.88 | 102,025 | -0.07(-0.47%) |
Jul 17, 2018 | 14.90 | 15.01 | 14.79 | 14.95 | 53,864 | -0.10(-0.66%) |
Jul 16, 2018 | 14.83 | 15.18 | 14.83 | 15.05 | 65,357 | -0.04(-0.23%) |
Jul 13, 2018 | 15.22 | 15.22 | 15.05 | 15.09 | 54,671 | -0.11(-0.76%) |
Jul 12, 2018 | 15.07 | 15.20 | 14.94 | 15.20 | 34,386 | +0.05(+0.36%) |
Jul 11, 2018 | 15.01 | 15.22 | 14.81 | 15.14 | 54,911 | -0.28(-1.82%) |
Jul 10, 2018 | 15.02 | 15.57 | 15.02 | 15.43 | 49,919 | +0.01(+0.03%) |
Jul 09, 2018 | 15.08 | 15.49 | 15.08 | 15.42 | 37,232 | +0.15(+0.98%) |
Jul 06, 2018 | 15.35 | 15.35 | 15.25 | 15.27 | 52,183 | +0.05(+0.36%) |
Jul 05, 2018 | 15.39 | 15.39 | 15.20 | 15.21 | 24,808 | -0.18(-1.17%) |
Jul 03, 2018 | 15.39 | 15.39 | 15.39 | 0 | +0.54(+3.60%) | |
Jul 02, 2018 | 14.72 | 15.18 | 14.72 | 14.86 | 68,780 | -0.37(-2.40%) |
Jun 29, 2018 | 15.38 | 15.38 | 14.93 | 15.22 | 31,603 | +0.08(+0.56%) |
Jun 28, 2018 | 15.14 | 15.36 | 15.14 | 15.14 | 28,051 | -0.09(-0.62%) |
Jun 27, 2018 | 15.49 | 15.49 | 15.14 | 15.23 | 47,040 | -0.14(-0.91%) |
Jun 26, 2018 | 15.25 | 15.55 | 15.25 | 15.38 | 57,071 | +0.06(+0.42%) |
Jun 25, 2018 | 15.63 | 15.63 | 15.31 | 15.31 | 20,576 | -0.47(-2.98%) |
Jun 22, 2018 | 15.96 | 15.96 | 15.34 | 15.78 | 18,437 | +0.28(+1.81%) |
Jun 21, 2018 | 15.53 | 15.73 | 15.48 | 15.50 | 15,466 | -0.25(-1.59%) |
Jun 20, 2018 | 15.61 | 15.84 | 15.60 | 15.75 | 50,785 | +0.11(+0.67%) |
Jun 19, 2018 | 15.51 | 15.86 | 15.22 | 15.64 | 69,379 | -0.14(-0.92%) |
Jun 18, 2018 | 15.70 | 15.98 | 15.63 | 15.79 | 27,309 | -0.14(-0.85%) |
Jun 15, 2018 | 15.91 | 15.91 | 15.93 | 148,579 | +0.02(+0.09%) | |
Jun 14, 2018 | 16.02 | 16.02 | 15.75 | 15.91 | 326,211 | -0.14(-0.90%) |
Jun 13, 2018 | 16.09 | 16.12 | 16.01 | 16.05 | 387,559 | -0.27(-1.62%) |
Jun 12, 2018 | 16.50 | 16.50 | 16.25 | 16.32 | 184,487 | -0.04(-0.24%) |
Jun 11, 2018 | 16.25 | 16.55 | 16.25 | 16.36 | 112,488 | +0.04(+0.28%) |
Jun 08, 2018 | 15.83 | 16.42 | 15.83 | 16.32 | 20,053 | -0.13(-0.82%) |
Jun 07, 2018 | 16.57 | 16.57 | 16.16 | 16.45 | 27,143 | +0.02(+0.09%) |
Jun 06, 2018 | 16.62 | 16.62 | 16.40 | 16.43 | 29,025 | +0.14(+0.89%) |
Jun 05, 2018 | 16.48 | 16.48 | 16.14 | 16.29 | 22,829 | +0.00(+0.00%) |
Jun 04, 2018 | 16.48 | 16.48 | 16.19 | 16.29 | 17,208 | +0.04(+0.25%) |
Jun 01, 2018 | 16.06 | 16.32 | 15.97 | 16.25 | 22,164 | +0.02(+0.15%) |
May 31, 2018 | 16.20 | 16.29 | 16.11 | 16.23 | 25,500 | +0.09(+0.53%) |
May 30, 2018 | 15.96 | 16.14 | 15.86 | 16.14 | 48,403 | +0.12(+0.75%) |
May 29, 2018 | 16.34 | 16.34 | 15.79 | 16.02 | 25,430 | -0.08(-0.50%) |
May 25, 2018 | 16.10 | 16.10 | 16.10 | 0 | -0.02(-0.12%) | |
May 24, 2018 | 16.30 | 16.30 | 16.00 | 16.12 | 25,886 | -0.04(-0.25%) |
May 23, 2018 | 16.21 | 16.21 | 16.03 | 16.16 | 20,190 | -0.34(-2.06%) |
May 22, 2018 | 16.67 | 16.67 | 16.46 | 16.50 | 41,323 | -0.01(-0.06%) |
May 21, 2018 | 16.10 | 16.66 | 16.10 | 16.51 | 11,485 | +0.24(+1.48%) |
May 18, 2018 | 16.52 | 16.52 | 16.20 | 16.27 | 14,429 | -0.04(-0.25%) |
May 17, 2018 | 16.56 | 16.56 | 16.18 | 16.31 | 13,798 | -0.19(-1.15%) |
May 16, 2018 | 16.50 | 16.50 | 16.17 | 16.50 | 267,203 | -0.03(-0.18%) |
May 15, 2018 | 16.59 | 16.59 | 16.32 | 16.53 | 17,846 | -0.07(-0.42%) |
May 14, 2018 | 16.64 | 16.64 | 16.39 | 16.60 | 13,791 | +0.40(+2.47%) |
May 11, 2018 | 16.24 | 16.42 | 16.12 | 16.20 | 16,526 | +0.06(+0.37%) |
May 10, 2018 | 16.14 | 16.14 | 16.00 | 16.14 | 14,504 | +0.12(+0.75%) |
May 09, 2018 | 15.94 | 16.06 | 15.94 | 16.02 | 19,607 | +0.07(+0.44%) |
May 08, 2018 | 15.68 | 16.02 | 15.68 | 15.95 | 37,839 | +0.27(+1.72%) |
May 07, 2018 | 15.85 | 15.85 | 15.61 | 15.68 | 47,413 | -0.19(-1.20%) |
May 04, 2018 | 15.70 | 16.00 | 15.70 | 15.87 | 24,928 | +0.01(+0.06%) |
May 03, 2018 | 15.75 | 15.86 | 15.70 | 15.86 | 13,728 | -0.16(-0.97%) |
May 02, 2018 | 16.06 | 16.27 | 15.86 | 16.02 | 19,545 | +0.05(+0.34%) |