Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2018 | 16.18 | 16.24 | 16.10 | 16.14 | 345,887 | -0.01(-0.07%) |
Jul 27, 2018 | 16.12 | 16.26 | 16.03 | 16.15 | 330,003 | -0.02(-0.10%) |
Jul 26, 2018 | 15.99 | 16.22 | 15.95 | 16.16 | 784,194 | +0.09(+0.56%) |
Jul 25, 2018 | 15.75 | 16.09 | 15.67 | 16.07 | 678,985 | +0.42(+2.67%) |
Jul 24, 2018 | 15.61 | 15.74 | 15.59 | 15.66 | 460,414 | +0.05(+0.30%) |
Jul 23, 2018 | 15.77 | 15.77 | 15.51 | 15.61 | 388,387 | -0.10(-0.63%) |
Jul 20, 2018 | 15.77 | 15.77 | 15.51 | 15.71 | 525,246 | +0.09(+0.61%) |
Jul 19, 2018 | 15.58 | 15.71 | 15.53 | 15.61 | 698,129 | -0.06(-0.40%) |
Jul 18, 2018 | 15.71 | 15.71 | 15.47 | 15.67 | 530,154 | -0.00(-0.02%) |
Jul 17, 2018 | 15.82 | 15.86 | 15.65 | 15.68 | 567,903 | -0.16(-1.02%) |
Jul 16, 2018 | 16.05 | 16.07 | 15.82 | 15.84 | 728,019 | -0.03(-0.20%) |
Jul 13, 2018 | 15.77 | 15.92 | 15.70 | 15.87 | 432,414 | +0.11(+0.70%) |
Jul 12, 2018 | 15.72 | 15.82 | 15.63 | 15.76 | 571,692 | +0.09(+0.58%) |
Jul 11, 2018 | 15.90 | 15.90 | 15.64 | 15.67 | 698,588 | -0.19(-1.22%) |
Jul 10, 2018 | 16.07 | 16.07 | 15.82 | 15.86 | 562,038 | -0.10(-0.64%) |
Jul 09, 2018 | 16.14 | 16.14 | 15.87 | 15.97 | 727,862 | -0.08(-0.49%) |
Jul 06, 2018 | 16.08 | 16.15 | 15.94 | 16.05 | 479,611 | -0.07(-0.42%) |
Jul 05, 2018 | 15.79 | 16.26 | 15.66 | 16.11 | 2,196,645 | +0.84(+5.53%) |
Jul 03, 2018 | 15.27 | 15.27 | 15.27 | 0 | +0.13(+0.86%) | |
Jul 02, 2018 | 15.17 | 15.24 | 15.08 | 15.14 | 368,455 | +0.00(+0.00%) |
Jun 29, 2018 | 15.25 | 15.14 | 430,691 | +0.18(+1.21%) | ||
Jun 28, 2018 | 15.02 | 15.21 | 14.92 | 14.96 | 873,292 | -0.11(-0.73%) |
Jun 27, 2018 | 15.03 | 15.21 | 15.02 | 15.07 | 506,805 | +0.04(+0.26%) |
Jun 26, 2018 | 14.97 | 15.05 | 14.89 | 15.03 | 610,704 | +0.08(+0.53%) |
Jun 25, 2018 | 15.20 | 15.23 | 14.93 | 14.95 | 653,422 | -0.32(-2.09%) |
Jun 22, 2018 | 15.38 | 15.38 | 15.18 | 15.27 | 720,722 | -0.04(-0.28%) |
Jun 21, 2018 | 15.63 | 15.67 | 15.26 | 15.31 | 608,721 | -0.34(-2.14%) |
Jun 20, 2018 | 15.49 | 15.77 | 15.47 | 15.65 | 605,923 | +0.21(+1.33%) |
Jun 19, 2018 | 15.32 | 15.47 | 15.28 | 15.44 | 685,190 | +0.02(+0.15%) |
Jun 18, 2018 | 15.28 | 15.45 | 15.27 | 15.42 | 472,874 | +0.15(+0.95%) |
Jun 15, 2018 | 15.51 | 15.26 | 15.27 | 801,609 | -0.06(-0.41%) | |
Jun 14, 2018 | 15.13 | 15.41 | 15.13 | 15.34 | 772,510 | +0.21(+1.41%) |
Jun 13, 2018 | 14.98 | 15.15 | 14.95 | 15.12 | 726,954 | +0.14(+0.92%) |
Jun 12, 2018 | 14.90 | 15.02 | 14.88 | 14.98 | 501,557 | +0.09(+0.61%) |
Jun 11, 2018 | 14.85 | 15.01 | 14.84 | 14.89 | 588,642 | -0.02(-0.11%) |
Jun 08, 2018 | 14.86 | 14.98 | 14.81 | 14.91 | 658,092 | +0.04(+0.29%) |
Jun 07, 2018 | 14.92 | 15.06 | 14.85 | 14.87 | 710,895 | -0.05(-0.32%) |
Jun 06, 2018 | 14.87 | 14.91 | 815,236 | -0.04(-0.24%) | ||
Jun 05, 2018 | 14.84 | 15.02 | 14.75 | 14.95 | 999,690 | +0.09(+0.61%) |
Jun 04, 2018 | 14.95 | 15.03 | 14.83 | 14.86 | 737,544 | -0.10(-0.69%) |
Jun 01, 2018 | 15.08 | 15.09 | 14.94 | 14.96 | 774,806 | -0.06(-0.39%) |
May 31, 2018 | 14.96 | 15.07 | 14.76 | 15.02 | 1,342,207 | +0.01(+0.08%) |
May 30, 2018 | 14.76 | 15.04 | 14.69 | 15.01 | 1,457,234 | +0.58(+4.01%) |
May 29, 2018 | 14.51 | 14.59 | 14.38 | 14.43 | 2,547,831 | -0.17(-1.18%) |
May 25, 2018 | 14.60 | 14.60 | 14.60 | 0 | -0.09(-0.63%) | |
May 24, 2018 | 14.82 | 14.82 | 14.64 | 14.69 | 472,674 | -0.12(-0.83%) |
May 23, 2018 | 14.63 | 14.84 | 14.61 | 14.82 | 532,958 | +0.15(+0.99%) |
May 22, 2018 | 14.66 | 14.86 | 14.66 | 14.67 | 544,708 | -0.02(-0.13%) |
May 21, 2018 | 14.78 | 14.80 | 14.61 | 14.69 | 420,205 | -0.02(-0.10%) |
May 18, 2018 | 14.71 | 14.76 | 14.54 | 14.71 | 1,210,417 | -0.07(-0.44%) |
May 17, 2018 | 14.66 | 14.84 | 14.60 | 14.77 | 1,297,712 | +0.10(+0.65%) |
May 16, 2018 | 14.57 | 14.67 | 14.54 | 14.67 | 930,711 | +0.12(+0.84%) |
May 15, 2018 | 14.84 | 14.84 | 14.55 | 14.55 | 1,339,448 | -0.34(-2.29%) |
May 14, 2018 | 14.96 | 15.01 | 14.86 | 14.89 | 610,991 | -0.07(-0.49%) |
May 11, 2018 | 14.98 | 15.12 | 14.94 | 14.97 | 651,753 | -0.04(-0.26%) |
May 10, 2018 | 14.94 | 15.12 | 14.94 | 15.00 | 479,249 | +0.09(+0.59%) |
May 09, 2018 | 14.91 | 15.03 | 14.81 | 14.92 | 662,274 | +0.02(+0.13%) |
May 08, 2018 | 15.05 | 15.08 | 14.83 | 14.90 | 1,081,586 | -0.20(-1.29%) |
May 07, 2018 | 15.14 | 15.22 | 15.07 | 15.09 | 648,387 | -0.06(-0.40%) |
May 04, 2018 | 15.33 | 15.33 | 15.12 | 15.15 | 968,515 | -0.14(-0.93%) |
May 03, 2018 | 15.15 | 15.49 | 15.10 | 15.30 | 1,012,572 | +0.14(+0.93%) |
May 02, 2018 | 15.51 | 15.64 | 15.15 | 15.15 | 749,462 | -0.37(-2.37%) |