Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.35 | 15.44 | 15.28 | 15.38 | 13,281 | +0.06(+0.36%) |
Jul 30, 2018 | 15.36 | 15.38 | 15.32 | 15.32 | 5,578 | -0.08(-0.54%) |
Jul 27, 2018 | 15.40 | 15.46 | 15.32 | 15.40 | 7,254 | +0.04(+0.24%) |
Jul 26, 2018 | 15.46 | 15.46 | 15.35 | 15.37 | 6,142 | -0.14(-0.89%) |
Jul 25, 2018 | 15.38 | 15.51 | 15.38 | 15.51 | 3,456 | +0.22(+1.45%) |
Jul 24, 2018 | 15.28 | 15.39 | 15.26 | 15.28 | 23,267 | +0.18(+1.22%) |
Jul 23, 2018 | 15.11 | 15.12 | 14.94 | 15.10 | 17,009 | -0.06(-0.37%) |
Jul 20, 2018 | 15.09 | 15.16 | 14.97 | 15.16 | 32,242 | +0.17(+1.11%) |
Jul 19, 2018 | 14.91 | 14.99 | 14.81 | 14.99 | 11,557 | -0.08(-0.55%) |
Jul 18, 2018 | 15.00 | 15.08 | 14.95 | 15.07 | 4,169 | -0.02(-0.12%) |
Jul 17, 2018 | 15.12 | 15.18 | 15.09 | 15.09 | 24,037 | -0.03(-0.18%) |
Jul 16, 2018 | 15.14 | 15.15 | 15.06 | 15.12 | 14,306 | -0.04(-0.24%) |
Jul 13, 2018 | 15.11 | 15.18 | 15.09 | 15.16 | 38,760 | +0.06(+0.37%) |
Jul 12, 2018 | 15.05 | 15.16 | 15.00 | 15.10 | 14,878 | +0.23(+1.55%) |
Jul 11, 2018 | 14.86 | 15.00 | 14.86 | 14.87 | 34,976 | -0.18(-1.23%) |
Jul 10, 2018 | 15.19 | 15.19 | 15.05 | 15.05 | 15,595 | -0.11(-0.73%) |
Jul 09, 2018 | 14.99 | 15.17 | 14.99 | 15.16 | 14,988 | +0.29(+1.92%) |
Jul 06, 2018 | 14.69 | 14.91 | 14.69 | 14.88 | 13,937 | +0.20(+1.38%) |
Jul 05, 2018 | 14.80 | 14.86 | 14.68 | 14.68 | 53,695 | -0.16(-1.06%) |
Jul 03, 2018 | 14.83 | 14.83 | 14.83 | 0 | +0.08(+0.56%) | |
Jul 02, 2018 | 14.77 | 14.84 | 14.75 | 14.75 | 31,616 | -0.25(-1.66%) |
Jun 29, 2018 | 14.83 | 15.10 | 14.83 | 15.00 | 34,050 | +0.30(+2.01%) |
Jun 28, 2018 | 14.44 | 14.86 | 14.44 | 14.70 | 37,479 | +0.16(+1.08%) |
Jun 27, 2018 | 14.77 | 14.85 | 14.54 | 14.55 | 30,281 | -0.31(-2.11%) |
Jun 26, 2018 | 15.03 | 15.03 | 14.82 | 14.86 | 45,564 | -0.08(-0.56%) |
Jun 25, 2018 | 15.02 | 15.02 | 14.83 | 14.94 | 22,964 | -0.18(-1.16%) |
Jun 22, 2018 | 15.10 | 15.16 | 15.05 | 15.12 | 25,635 | +0.18(+1.17%) |
Jun 21, 2018 | 15.12 | 15.12 | 14.91 | 14.94 | 21,686 | -0.19(-1.28%) |
Jun 20, 2018 | 15.10 | 15.17 | 15.09 | 15.14 | 23,208 | +0.18(+1.24%) |
Jun 19, 2018 | 14.89 | 15.02 | 14.75 | 14.95 | 20,825 | -0.15(-0.98%) |
Jun 18, 2018 | 15.16 | 15.16 | 15.00 | 15.10 | 49,611 | -0.13(-0.85%) |
Jun 15, 2018 | 15.28 | 15.16 | 15.23 | 29,080 | -0.22(-1.44%) | |
Jun 14, 2018 | 15.48 | 15.48 | 15.44 | 15.45 | 5,059 | -0.07(-0.45%) |
Jun 13, 2018 | 15.66 | 15.71 | 15.47 | 15.52 | 46,339 | -0.12(-0.74%) |
Jun 12, 2018 | 15.60 | 15.66 | 15.60 | 15.64 | 10,594 | -0.03(-0.18%) |
Jun 11, 2018 | 15.64 | 15.71 | 15.64 | 15.66 | 6,817 | -0.04(-0.24%) |
Jun 08, 2018 | 15.63 | 15.71 | 15.54 | 15.70 | 20,122 | +0.02(+0.12%) |
Jun 07, 2018 | 15.71 | 15.79 | 15.53 | 15.68 | 36,790 | -0.12(-0.76%) |
Jun 06, 2018 | 15.84 | 15.80 | 25,503 | +0.14(+0.88%) | ||
Jun 05, 2018 | 15.67 | 15.70 | 15.65 | 15.66 | 9,469 | -0.04(-0.24%) |
Jun 04, 2018 | 15.63 | 15.75 | 15.63 | 15.70 | 61,913 | +0.15(+0.95%) |
Jun 01, 2018 | 15.57 | 15.64 | 15.51 | 15.55 | 30,403 | +0.07(+0.48%) |
May 31, 2018 | 15.52 | 15.52 | 15.40 | 15.48 | 23,909 | -0.01(-0.06%) |
May 30, 2018 | 15.45 | 15.49 | 15.33 | 15.49 | 161,563 | +0.08(+0.54%) |
May 29, 2018 | 15.51 | 15.51 | 15.36 | 15.40 | 67,147 | -0.21(-1.36%) |
May 25, 2018 | 15.62 | 15.62 | 15.62 | 0 | -0.02(-0.12%) | |
May 24, 2018 | 15.59 | 15.67 | 15.51 | 15.64 | 69,791 | -0.10(-0.65%) |
May 23, 2018 | 15.73 | 15.79 | 15.69 | 15.74 | 81,509 | -0.13(-0.81%) |
May 22, 2018 | 15.90 | 15.91 | 15.84 | 15.87 | 21,186 | +0.07(+0.47%) |
May 21, 2018 | 15.97 | 15.98 | 15.77 | 15.79 | 51,422 | -0.08(-0.52%) |
May 18, 2018 | 15.91 | 15.91 | 15.80 | 15.88 | 13,154 | -0.10(-0.64%) |
May 17, 2018 | 16.11 | 16.11 | 15.91 | 15.98 | 20,585 | -0.22(-1.37%) |
May 16, 2018 | 16.04 | 16.24 | 16.04 | 16.20 | 26,993 | +0.17(+1.04%) |
May 15, 2018 | 15.99 | 16.04 | 15.93 | 16.03 | 34,384 | -0.24(-1.48%) |
May 14, 2018 | 16.29 | 16.32 | 16.24 | 16.27 | 34,623 | +0.03(+0.17%) |
May 11, 2018 | 16.27 | 16.33 | 16.19 | 16.25 | 21,955 | +0.00(+0.00%) |
May 10, 2018 | 16.13 | 16.29 | 16.03 | 16.25 | 39,609 | +0.28(+1.73%) |
May 09, 2018 | 16.05 | 16.05 | 15.97 | 15.97 | 6,569 | -0.04(-0.23%) |
May 08, 2018 | 15.94 | 16.01 | 15.94 | 16.01 | 13,623 | +0.00(+0.00%) |
May 07, 2018 | 16.06 | 16.09 | 15.99 | 16.01 | 17,622 | -0.06(-0.40%) |
May 04, 2018 | 16.02 | 16.16 | 15.99 | 16.07 | 22,302 | -0.03(-0.17%) |
May 03, 2018 | 16.06 | 16.12 | 15.90 | 16.10 | 19,904 | -0.07(-0.46%) |
May 02, 2018 | 16.29 | 16.29 | 16.17 | 16.17 | 21,129 | -0.13(-0.79%) |