Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2018 | 16.41 | 16.47 | 16.33 | 16.37 | 341,031 | -0.01(-0.07%) |
Jul 27, 2018 | 16.35 | 16.49 | 16.26 | 16.38 | 325,371 | -0.02(-0.10%) |
Jul 26, 2018 | 16.21 | 16.45 | 16.18 | 16.39 | 773,185 | +0.09(+0.56%) |
Jul 25, 2018 | 15.97 | 16.32 | 15.89 | 16.30 | 669,454 | +0.42(+2.67%) |
Jul 24, 2018 | 15.83 | 15.96 | 15.81 | 15.88 | 453,951 | +0.05(+0.30%) |
Jul 23, 2018 | 15.99 | 15.99 | 15.73 | 15.83 | 382,935 | -0.10(-0.63%) |
Jul 20, 2018 | 15.99 | 15.99 | 15.73 | 15.93 | 517,872 | +0.10(+0.61%) |
Jul 19, 2018 | 15.80 | 15.93 | 15.75 | 15.83 | 688,328 | -0.06(-0.40%) |
Jul 18, 2018 | 15.94 | 15.94 | 15.69 | 15.90 | 522,712 | -0.00(-0.03%) |
Jul 17, 2018 | 16.04 | 16.09 | 15.87 | 15.90 | 559,930 | -0.16(-1.02%) |
Jul 16, 2018 | 16.28 | 16.29 | 16.04 | 16.07 | 717,799 | -0.03(-0.20%) |
Jul 13, 2018 | 15.99 | 16.14 | 15.93 | 16.10 | 426,343 | +0.11(+0.70%) |
Jul 12, 2018 | 15.94 | 16.05 | 15.85 | 15.99 | 563,667 | +0.09(+0.58%) |
Jul 11, 2018 | 16.13 | 16.13 | 15.86 | 15.89 | 688,781 | -0.20(-1.22%) |
Jul 10, 2018 | 16.29 | 16.29 | 16.05 | 16.09 | 554,148 | -0.10(-0.64%) |
Jul 09, 2018 | 16.37 | 16.37 | 16.09 | 16.19 | 717,644 | -0.08(-0.49%) |
Jul 06, 2018 | 16.31 | 16.38 | 16.17 | 16.27 | 472,878 | -0.07(-0.42%) |
Jul 05, 2018 | 16.01 | 16.49 | 15.88 | 16.34 | 2,165,808 | +0.86(+5.53%) |
Jul 03, 2018 | 15.49 | 15.49 | 15.49 | 0 | +0.13(+0.86%) | |
Jul 02, 2018 | 15.38 | 15.46 | 15.30 | 15.35 | 363,282 | +0.00(+0.00%) |
Jun 29, 2018 | 15.47 | 15.35 | 424,645 | +0.18(+1.21%) | ||
Jun 28, 2018 | 15.24 | 15.43 | 15.13 | 15.17 | 861,033 | -0.11(-0.73%) |
Jun 27, 2018 | 15.24 | 15.43 | 15.23 | 15.28 | 499,691 | +0.04(+0.26%) |
Jun 26, 2018 | 15.18 | 15.26 | 15.10 | 15.24 | 602,131 | +0.08(+0.53%) |
Jun 25, 2018 | 15.41 | 15.45 | 15.14 | 15.16 | 644,249 | -0.32(-2.09%) |
Jun 22, 2018 | 15.59 | 15.59 | 15.40 | 15.49 | 710,604 | -0.04(-0.28%) |
Jun 21, 2018 | 15.85 | 15.89 | 15.48 | 15.53 | 600,175 | -0.34(-2.14%) |
Jun 20, 2018 | 15.71 | 15.99 | 15.69 | 15.87 | 597,417 | +0.21(+1.33%) |
Jun 19, 2018 | 15.54 | 15.69 | 15.49 | 15.66 | 675,571 | +0.02(+0.15%) |
Jun 18, 2018 | 15.49 | 15.67 | 15.49 | 15.64 | 466,236 | +0.15(+0.96%) |
Jun 15, 2018 | 15.73 | 15.48 | 15.49 | 790,356 | -0.06(-0.41%) | |
Jun 14, 2018 | 15.34 | 15.63 | 15.34 | 15.55 | 761,666 | +0.22(+1.41%) |
Jun 13, 2018 | 15.19 | 15.37 | 15.16 | 15.34 | 716,749 | +0.14(+0.92%) |
Jun 12, 2018 | 15.11 | 15.24 | 15.09 | 15.20 | 494,516 | +0.09(+0.61%) |
Jun 11, 2018 | 15.07 | 15.22 | 15.05 | 15.11 | 580,378 | -0.02(-0.11%) |
Jun 08, 2018 | 15.07 | 15.19 | 15.02 | 15.12 | 648,854 | +0.04(+0.29%) |
Jun 07, 2018 | 15.13 | 15.28 | 15.06 | 15.08 | 700,915 | -0.05(-0.32%) |
Jun 06, 2018 | 15.08 | 15.13 | 803,791 | -0.04(-0.24%) | ||
Jun 05, 2018 | 15.05 | 15.23 | 14.96 | 15.16 | 985,656 | +0.09(+0.61%) |
Jun 04, 2018 | 15.16 | 15.24 | 15.04 | 15.07 | 727,190 | -0.10(-0.68%) |
Jun 01, 2018 | 15.29 | 15.30 | 15.15 | 15.17 | 763,929 | -0.06(-0.39%) |
May 31, 2018 | 15.17 | 15.28 | 14.97 | 15.23 | 1,323,365 | +0.01(+0.08%) |
May 30, 2018 | 14.97 | 15.25 | 14.90 | 15.22 | 1,436,777 | +0.59(+4.01%) |
May 29, 2018 | 14.72 | 14.79 | 14.59 | 14.64 | 2,512,064 | -0.17(-1.18%) |
May 25, 2018 | 14.81 | 14.81 | 14.81 | 0 | -0.09(-0.63%) | |
May 24, 2018 | 15.03 | 15.03 | 14.85 | 14.90 | 466,038 | -0.12(-0.83%) |
May 23, 2018 | 14.84 | 15.05 | 14.81 | 15.03 | 525,476 | +0.15(+0.99%) |
May 22, 2018 | 14.87 | 15.07 | 14.87 | 14.88 | 537,062 | -0.02(-0.13%) |
May 21, 2018 | 14.99 | 15.02 | 14.82 | 14.90 | 414,306 | -0.02(-0.10%) |
May 18, 2018 | 14.92 | 14.97 | 14.75 | 14.91 | 1,193,425 | -0.07(-0.44%) |
May 17, 2018 | 14.87 | 15.05 | 14.81 | 14.98 | 1,279,494 | +0.10(+0.65%) |
May 16, 2018 | 14.78 | 14.88 | 14.75 | 14.88 | 917,646 | +0.12(+0.84%) |
May 15, 2018 | 15.05 | 15.05 | 14.76 | 14.76 | 1,320,645 | -0.35(-2.29%) |
May 14, 2018 | 15.18 | 15.22 | 15.07 | 15.11 | 602,414 | -0.07(-0.49%) |
May 11, 2018 | 15.19 | 15.34 | 15.15 | 15.18 | 642,603 | -0.04(-0.25%) |
May 10, 2018 | 15.15 | 15.33 | 15.15 | 15.22 | 472,521 | +0.09(+0.59%) |
May 09, 2018 | 15.12 | 15.24 | 15.02 | 15.13 | 652,977 | +0.02(+0.13%) |
May 08, 2018 | 15.26 | 15.29 | 15.04 | 15.11 | 1,066,403 | -0.20(-1.29%) |
May 07, 2018 | 15.36 | 15.44 | 15.28 | 15.31 | 639,285 | -0.06(-0.40%) |
May 04, 2018 | 15.55 | 15.55 | 15.34 | 15.37 | 954,919 | -0.14(-0.93%) |
May 03, 2018 | 15.36 | 15.71 | 15.31 | 15.51 | 998,358 | +0.14(+0.93%) |
May 02, 2018 | 15.73 | 15.87 | 15.37 | 15.37 | 738,941 | -0.37(-2.37%) |