Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.19 | 16.32 | 15.97 | 15.97 | 32,776 | +0.12(+0.77%) |
Jul 30, 2018 | 15.82 | 15.96 | 15.82 | 15.85 | 48,554 | +0.21(+1.36%) |
Jul 27, 2018 | 15.78 | 15.78 | 15.62 | 15.64 | 33,800 | +0.03(+0.21%) |
Jul 26, 2018 | 15.56 | 15.61 | 15.50 | 15.61 | 22,554 | +0.01(+0.03%) |
Jul 25, 2018 | 15.59 | 15.60 | 15.44 | 15.60 | 40,300 | -0.11(-0.67%) |
Jul 24, 2018 | 15.77 | 15.64 | 15.71 | 8,679 | +0.32(+2.11%) | |
Jul 23, 2018 | 15.34 | 15.38 | 15.34 | 15.38 | 28,260 | +0.13(+0.85%) |
Jul 20, 2018 | 15.16 | 15.28 | 15.13 | 15.25 | 39,405 | +0.06(+0.39%) |
Jul 19, 2018 | 15.25 | 15.25 | 15.19 | 15.19 | 3,240 | -0.01(-0.06%) |
Jul 18, 2018 | 15.12 | 15.20 | 15.12 | 15.20 | 17,634 | +0.10(+0.67%) |
Jul 17, 2018 | 15.03 | 15.11 | 15.03 | 15.10 | 17,283 | -0.08(-0.53%) |
Jul 16, 2018 | 15.02 | 15.20 | 15.02 | 15.18 | 40,357 | +0.44(+2.98%) |
Jul 13, 2018 | 14.79 | 14.79 | 14.73 | 14.74 | 4,240 | -0.01(-0.06%) |
Jul 12, 2018 | 14.67 | 14.75 | 14.67 | 14.75 | 16,946 | -0.08(-0.54%) |
Jul 11, 2018 | 14.83 | 14.83 | 14.83 | 14.83 | 1,532 | -0.27(-1.80%) |
Jul 10, 2018 | 15.17 | 15.19 | 15.10 | 15.10 | 6,261 | -0.13(-0.85%) |
Jul 09, 2018 | 15.02 | 15.30 | 15.02 | 15.23 | 28,581 | +0.26(+1.73%) |
Jul 06, 2018 | 15.00 | 15.07 | 14.97 | 14.97 | 9,230 | -0.09(-0.60%) |
Jul 05, 2018 | 14.99 | 15.06 | 14.95 | 15.06 | 4,690 | +0.22(+1.50%) |
Jul 03, 2018 | 14.84 | 14.84 | 14.84 | 0 | +0.04(+0.26%) | |
Jul 02, 2018 | 14.89 | 14.90 | 14.76 | 14.80 | 14,373 | -0.10(-0.68%) |
Jun 29, 2018 | 14.91 | 15.01 | 14.90 | 14.90 | 9,004 | +0.19(+1.29%) |
Jun 28, 2018 | 14.72 | 14.76 | 14.71 | 14.71 | 62,942 | -0.05(-0.33%) |
Jun 27, 2018 | 14.82 | 14.94 | 14.76 | 14.76 | 57,053 | -0.09(-0.62%) |
Jun 26, 2018 | 14.90 | 14.93 | 14.85 | 14.85 | 70,258 | -0.14(-0.92%) |
Jun 25, 2018 | 15.01 | 15.05 | 14.99 | 14.99 | 45,621 | -0.39(-2.54%) |
Jun 22, 2018 | 15.33 | 15.46 | 15.32 | 15.38 | 81,211 | +0.34(+2.26%) |
Jun 21, 2018 | 15.05 | 15.15 | 15.00 | 15.04 | 15,363 | -0.12(-0.80%) |
Jun 20, 2018 | 15.33 | 15.33 | 15.16 | 15.16 | 128,606 | +0.14(+0.93%) |
Jun 19, 2018 | 15.12 | 15.12 | 15.00 | 15.02 | 39,234 | -0.08(-0.52%) |
Jun 18, 2018 | 15.12 | 15.14 | 15.10 | 15.10 | 10,496 | -0.25(-1.63%) |
Jun 15, 2018 | 15.37 | 15.61 | 15.35 | 224,391 | -0.26(-1.68%) | |
Jun 14, 2018 | 15.54 | 15.74 | 15.54 | 15.61 | 42,895 | -0.09(-0.56%) |
Jun 13, 2018 | 15.59 | 15.75 | 15.59 | 15.70 | 157,808 | -0.06(-0.38%) |
Jun 12, 2018 | 15.96 | 15.96 | 15.76 | 15.76 | 71,493 | -0.13(-0.82%) |
Jun 11, 2018 | 15.80 | 16.00 | 15.80 | 15.89 | 63,429 | +0.60(+3.92%) |
Jun 08, 2018 | 15.42 | 15.42 | 15.29 | 15.29 | 23,134 | -0.18(-1.16%) |
Jun 07, 2018 | 15.63 | 15.63 | 15.47 | 15.47 | 72,512 | +0.03(+0.19%) |
Jun 06, 2018 | 15.35 | 15.54 | 15.33 | 15.44 | 69,382 | +0.13(+0.86%) |
Jun 05, 2018 | 15.43 | 15.44 | 15.30 | 15.31 | 25,211 | -0.29(-1.87%) |
Jun 04, 2018 | 15.63 | 15.72 | 15.58 | 15.60 | 32,125 | +0.04(+0.23%) |
Jun 01, 2018 | 15.62 | 15.62 | 15.50 | 15.56 | 37,494 | +0.18(+1.20%) |
May 31, 2018 | 15.27 | 15.47 | 15.20 | 15.38 | 26,935 | -0.07(-0.46%) |
May 30, 2018 | 15.39 | 15.53 | 15.39 | 15.45 | 32,930 | +0.19(+1.26%) |
May 29, 2018 | 15.51 | 15.70 | 15.26 | 15.26 | 124,142 | -0.99(-6.06%) |
May 25, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.06(-0.36%) | |
May 24, 2018 | 16.25 | 16.31 | 16.25 | 16.30 | 34,786 | -0.12(-0.71%) |
May 23, 2018 | 16.60 | 16.67 | 16.42 | 16.42 | 65,535 | -0.52(-3.07%) |
May 22, 2018 | 16.84 | 17.01 | 16.84 | 16.94 | 434,462 | +0.24(+1.44%) |
May 21, 2018 | 16.50 | 16.70 | 16.50 | 16.70 | 112,864 | +0.10(+0.59%) |
May 18, 2018 | 16.60 | 16.66 | 16.60 | 16.60 | 85,648 | -0.08(-0.47%) |
May 17, 2018 | 16.60 | 16.78 | 16.60 | 16.68 | 94,615 | -0.01(-0.06%) |
May 16, 2018 | 16.60 | 16.75 | 16.60 | 16.69 | 36,416 | -0.16(-0.95%) |
May 15, 2018 | 16.78 | 16.95 | 16.73 | 16.85 | 185,029 | -0.02(-0.12%) |
May 14, 2018 | 16.88 | 17.00 | 16.82 | 16.87 | 352,340 | -0.09(-0.53%) |
May 11, 2018 | 17.09 | 17.17 | 16.92 | 16.96 | 1,265,952 | +0.17(+1.01%) |
May 10, 2018 | 16.73 | 16.83 | 16.73 | 16.79 | 573,741 | +0.05(+0.30%) |
May 09, 2018 | 16.67 | 16.80 | 16.60 | 16.74 | 629,058 | +0.25(+1.52%) |
May 08, 2018 | 16.40 | 16.57 | 16.40 | 16.49 | 303,660 | +0.04(+0.24%) |
May 07, 2018 | 16.31 | 16.54 | 16.31 | 16.45 | 1,041,423 | +0.10(+0.61%) |
May 04, 2018 | 16.20 | 16.42 | 16.20 | 16.35 | 1,584,660 | -0.16(-0.97%) |
May 03, 2018 | 16.61 | 16.66 | 16.38 | 16.51 | 439,495 | -0.10(-0.60%) |
May 02, 2018 | 16.68 | 16.80 | 16.61 | 16.61 | 1,751,109 | -0.07(-0.42%) |