Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.62 | 16.65 | 16.58 | 16.65 | 30,771 | +0.07(+0.39%) |
Jul 30, 2018 | 16.64 | 16.64 | 16.52 | 16.58 | 15,512 | -0.06(-0.35%) |
Jul 27, 2018 | 16.69 | 16.71 | 16.58 | 16.64 | 25,163 | +0.00(+0.00%) |
Jul 26, 2018 | 16.53 | 16.64 | 16.53 | 16.64 | 29,875 | +0.05(+0.30%) |
Jul 25, 2018 | 16.53 | 16.61 | 16.49 | 16.59 | 32,326 | +0.09(+0.57%) |
Jul 24, 2018 | 16.50 | 16.53 | 16.44 | 16.50 | 60,878 | -0.02(-0.13%) |
Jul 23, 2018 | 16.47 | 16.53 | 16.45 | 16.52 | 49,475 | +0.00(+0.00%) |
Jul 20, 2018 | 16.59 | 16.59 | 16.45 | 16.52 | 39,823 | +0.02(+0.13%) |
Jul 19, 2018 | 16.34 | 16.52 | 16.34 | 16.50 | 48,211 | +0.13(+0.79%) |
Jul 18, 2018 | 16.38 | 16.41 | 16.32 | 16.37 | 27,092 | -0.09(-0.57%) |
Jul 17, 2018 | 16.42 | 16.47 | 16.40 | 16.46 | 44,172 | +0.01(+0.04%) |
Jul 16, 2018 | 16.48 | 16.52 | 16.45 | 16.45 | 22,147 | -0.07(-0.39%) |
Jul 13, 2018 | 16.53 | 16.57 | 16.41 | 16.52 | 18,128 | +0.01(+0.04%) |
Jul 12, 2018 | 16.71 | 16.71 | 16.51 | 16.51 | 31,451 | -0.04(-0.22%) |
Jul 11, 2018 | 16.75 | 16.78 | 16.53 | 16.55 | 28,870 | -0.22(-1.29%) |
Jul 10, 2018 | 16.70 | 16.78 | 16.67 | 16.77 | 29,460 | +0.07(+0.39%) |
Jul 09, 2018 | 16.82 | 16.82 | 16.68 | 16.70 | 49,235 | -0.06(-0.34%) |
Jul 06, 2018 | 16.60 | 16.77 | 16.54 | 16.76 | 34,453 | +0.20(+1.22%) |
Jul 05, 2018 | 16.28 | 16.56 | 16.28 | 16.56 | 25,424 | +0.22(+1.37%) |
Jul 03, 2018 | 16.33 | 16.33 | 16.33 | 0 | +0.07(+0.44%) | |
Jul 02, 2018 | 16.13 | 16.28 | 16.13 | 16.26 | 58,309 | -0.04(-0.27%) |
Jun 29, 2018 | 16.23 | 16.35 | 16.23 | 16.30 | 49,414 | +0.14(+0.85%) |
Jun 28, 2018 | 16.13 | 16.17 | 16.03 | 16.17 | 42,235 | +0.04(+0.22%) |
Jun 27, 2018 | 16.23 | 16.34 | 16.11 | 16.13 | 46,808 | +0.00(+0.00%) |
Jun 26, 2018 | 16.00 | 16.16 | 16.00 | 16.13 | 36,731 | +0.02(+0.13%) |
Jun 25, 2018 | 16.12 | 16.14 | 16.00 | 16.11 | 60,578 | +0.01(+0.09%) |
Jun 22, 2018 | 16.04 | 16.15 | 16.02 | 16.09 | 64,404 | +0.20(+1.23%) |
Jun 21, 2018 | 16.10 | 16.10 | 15.88 | 15.90 | 45,518 | -0.12(-0.77%) |
Jun 20, 2018 | 16.06 | 16.09 | 16.01 | 16.02 | 52,400 | +0.01(+0.09%) |
Jun 19, 2018 | 15.88 | 16.01 | 15.88 | 16.01 | 32,011 | -0.04(-0.27%) |
Jun 18, 2018 | 15.90 | 16.06 | 15.90 | 16.05 | 31,487 | +0.01(+0.09%) |
Jun 15, 2018 | 16.17 | 16.17 | 16.04 | 40,695 | -0.14(-0.85%) | |
Jun 14, 2018 | 15.96 | 16.17 | 15.96 | 16.17 | 32,719 | +0.17(+1.09%) |
Jun 13, 2018 | 16.11 | 16.11 | 15.85 | 16.00 | 41,519 | -0.06(-0.40%) |
Jun 12, 2018 | 15.97 | 16.11 | 15.97 | 16.06 | 72,746 | +0.12(+0.76%) |
Jun 11, 2018 | 15.82 | 16.00 | 15.79 | 15.94 | 38,927 | +0.19(+1.17%) |
Jun 08, 2018 | 15.84 | 15.84 | 15.72 | 15.76 | 49,189 | -0.10(-0.63%) |
Jun 07, 2018 | 15.87 | 15.93 | 15.79 | 15.86 | 54,335 | -0.09(-0.54%) |
Jun 06, 2018 | 15.88 | 15.94 | 39,278 | -0.08(-0.49%) | ||
Jun 05, 2018 | 16.09 | 16.09 | 15.98 | 16.02 | 50,139 | -0.04(-0.22%) |
Jun 04, 2018 | 16.12 | 16.16 | 16.00 | 16.06 | 42,746 | +0.07(+0.44%) |
Jun 01, 2018 | 16.08 | 16.08 | 15.95 | 15.98 | 22,439 | -0.02(-0.13%) |
May 31, 2018 | 16.11 | 16.12 | 15.97 | 16.01 | 35,955 | -0.10(-0.62%) |
May 30, 2018 | 15.96 | 16.11 | 15.86 | 16.11 | 45,469 | +0.21(+1.34%) |
May 29, 2018 | 15.93 | 15.93 | 15.71 | 15.89 | 50,031 | -0.10(-0.62%) |
May 25, 2018 | 15.99 | 15.99 | 15.99 | 0 | -0.12(-0.75%) | |
May 24, 2018 | 16.14 | 16.14 | 15.98 | 16.11 | 25,386 | +0.04(+0.22%) |
May 23, 2018 | 16.03 | 16.12 | 15.99 | 16.08 | 22,666 | -0.01(-0.04%) |
May 22, 2018 | 16.03 | 16.19 | 16.03 | 16.08 | 29,578 | -0.00(-0.00%) |
May 21, 2018 | 16.13 | 16.14 | 16.06 | 16.08 | 27,976 | +0.08(+0.49%) |
May 18, 2018 | 16.10 | 16.12 | 15.92 | 16.01 | 49,865 | -0.09(-0.57%) |
May 17, 2018 | 16.18 | 16.21 | 16.01 | 16.10 | 31,370 | -0.05(-0.31%) |
May 16, 2018 | 16.30 | 16.30 | 16.12 | 16.15 | 34,832 | -0.22(-1.35%) |
May 15, 2018 | 16.45 | 16.45 | 16.15 | 16.37 | 65,363 | -0.08(-0.50%) |
May 14, 2018 | 16.53 | 16.58 | 16.41 | 16.45 | 56,635 | -0.03(-0.15%) |
May 11, 2018 | 16.44 | 16.49 | 16.40 | 16.48 | 26,430 | +0.00(+0.00%) |
May 10, 2018 | 16.32 | 16.48 | 16.32 | 16.48 | 30,061 | +0.19(+1.18%) |
May 09, 2018 | 16.27 | 16.29 | 16.11 | 16.28 | 52,490 | +0.04(+0.26%) |
May 08, 2018 | 16.31 | 16.33 | 16.11 | 16.24 | 66,753 | -0.07(-0.44%) |
May 07, 2018 | 16.24 | 16.37 | 16.24 | 16.31 | 41,453 | +0.07(+0.44%) |
May 04, 2018 | 16.06 | 16.30 | 16.06 | 16.24 | 46,595 | +0.05(+0.31%) |
May 03, 2018 | 16.26 | 16.32 | 16.13 | 16.19 | 42,153 | -0.09(-0.57%) |
May 02, 2018 | 16.12 | 16.38 | 16.12 | 16.28 | 25,862 | +0.14(+0.88%) |