Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.75 | 16.75 | 16.75 | 16.75 | 123 | -0.05(-0.30%) |
Jul 30, 2018 | 16.85 | 16.85 | 16.75 | 16.80 | 2,176 | -0.20(-1.18%) |
Jul 27, 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 600 | +0.00(+0.00%) |
Jul 26, 2018 | 16.95 | 17.00 | 16.95 | 17.00 | 1,014 | +0.00(+0.00%) |
Jul 25, 2018 | 16.75 | 17.00 | 16.75 | 17.00 | 1,972 | +0.10(+0.59%) |
Jul 24, 2018 | 16.55 | 17.00 | 16.36 | 16.90 | 5,639 | +0.50(+3.05%) |
Jul 23, 2018 | 15.70 | 16.40 | 15.45 | 16.40 | 2,741 | +0.65(+4.13%) |
Jul 20, 2018 | 15.95 | 16.20 | 15.75 | 15.75 | 7,727 | -0.03(-0.16%) |
Jul 19, 2018 | 15.78 | 15.78 | 15.78 | 15.78 | 377 | +0.23(+1.45%) |
Jul 16, 2018 | 15.55 | 15.55 | 15.55 | 37 | -0.08(-0.50%) | |
Jul 13, 2018 | 14.90 | 15.63 | 14.90 | 15.63 | 2,304 | +0.43(+2.82%) |
Jul 12, 2018 | 15.15 | 15.20 | 15.15 | 15.20 | 476 | +0.10(+0.66%) |
Jul 11, 2018 | 15.15 | 15.40 | 14.75 | 15.10 | 2,720 | -0.35(-2.27%) |
Jul 10, 2018 | 15.30 | 15.79 | 15.05 | 15.45 | 2,013 | +0.00(+0.00%) |
Jul 09, 2018 | 15.75 | 15.79 | 15.40 | 15.45 | 1,435 | +0.15(+0.98%) |
Jul 06, 2018 | 14.70 | 15.85 | 14.50 | 15.30 | 3,123 | -0.00(-0.03%) |
Jul 05, 2018 | 15.15 | 15.55 | 15.00 | 15.30 | 3,098 | +0.05(+0.36%) |
Jul 03, 2018 | 15.25 | 15.25 | 15.25 | 0 | +0.05(+0.33%) | |
Jul 02, 2018 | 15.60 | 15.60 | 15.60 | 15.20 | 610 | -0.65(-4.10%) |
Jun 29, 2018 | 15.75 | 15.85 | 15.50 | 15.85 | 1,914 | +0.60(+3.93%) |
Jun 28, 2018 | 15.84 | 15.84 | 15.20 | 15.25 | 1,119 | -0.60(-3.79%) |
Jun 27, 2018 | 15.50 | 15.85 | 15.38 | 15.85 | 2,910 | +0.75(+5.00%) |
Jun 26, 2018 | 15.05 | 15.45 | 15.05 | 15.10 | 2,167 | +0.10(+0.63%) |
Jun 25, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 597 | +0.05(+0.33%) |
Jun 21, 2018 | 14.95 | 14.95 | 14.95 | 47 | +0.10(+0.67%) | |
Jun 19, 2018 | 14.85 | 14.85 | 14.85 | 21 | +0.25(+1.75%) | |
Jun 18, 2018 | 14.90 | 14.90 | 14.53 | 14.60 | 1,377 | -0.00(-0.03%) |
Jun 15, 2018 | 14.60 | 14.80 | 14.60 | 14.60 | 593 | +0.05(+0.34%) |
Jun 14, 2018 | 14.55 | 14.55 | 14.55 | 14.55 | 558 | -0.20(-1.36%) |
Jun 13, 2018 | 14.75 | 14.95 | 14.55 | 14.75 | 3,320 | -0.20(-1.34%) |
Jun 12, 2018 | 14.95 | 14.95 | 14.55 | 14.95 | 9,521 | +0.90(+6.41%) |
Jun 11, 2018 | 13.90 | 14.05 | 13.87 | 14.05 | 4,904 | +0.30(+2.18%) |
Jun 08, 2018 | 14.00 | 14.10 | 13.69 | 13.75 | 5,853 | -0.25(-1.79%) |
Jun 07, 2018 | 14.00 | 14.00 | 13.75 | 14.00 | 802 | -0.05(-0.36%) |
Jun 06, 2018 | 14.65 | 14.05 | 14.05 | 3,713 | -0.35(-2.43%) | |
Jun 05, 2018 | 15.10 | 15.10 | 13.75 | 14.40 | 9,754 | -0.50(-3.36%) |
Jun 04, 2018 | 14.80 | 15.10 | 14.80 | 14.90 | 2,913 | -0.55(-3.56%) |
Jun 01, 2018 | 15.30 | 15.75 | 15.30 | 15.45 | 1,308 | +0.65(+4.39%) |
May 30, 2018 | 14.80 | 14.80 | 14.80 | 28 | -0.43(-2.79%) | |
May 29, 2018 | 15.23 | 15.23 | 15.23 | 15.23 | 204 | -0.32(-2.09%) |
May 24, 2018 | 15.55 | 15.55 | 15.55 | 0 | +0.15(+0.97%) | |
May 23, 2018 | 15.45 | 15.85 | 15.40 | 15.40 | 2,468 | -0.50(-3.14%) |
May 22, 2018 | 16.05 | 16.05 | 15.80 | 15.90 | 813 | +0.15(+0.95%) |
May 21, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 147 | +0.00(+0.00%) |
May 18, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 2,635 | -0.07(-0.47%) |
May 17, 2018 | 15.82 | 15.82 | 15.82 | 15.82 | 344 | +0.28(+1.78%) |
May 16, 2018 | 15.60 | 15.91 | 15.41 | 15.55 | 10,526 | -0.16(-1.01%) |
May 14, 2018 | 15.71 | 15.71 | 15.71 | 7 | -0.40(-2.45%) | |
May 11, 2018 | 16.05 | 16.10 | 15.35 | 16.10 | 5,118 | +0.35(+2.22%) |
May 10, 2018 | 15.15 | 16.20 | 15.15 | 15.75 | 3,810 | +0.30(+1.94%) |
May 09, 2018 | 15.80 | 16.30 | 15.45 | 15.45 | 2,046 | -0.65(-4.04%) |
May 08, 2018 | 15.70 | 16.10 | 15.42 | 16.10 | 3,268 | +0.35(+2.22%) |
May 07, 2018 | 16.20 | 16.25 | 15.40 | 15.75 | 4,600 | -0.10(-0.63%) |
May 04, 2018 | 16.15 | 16.25 | 15.85 | 15.85 | 1,306 | +0.20(+1.28%) |
May 03, 2018 | 15.55 | 15.65 | 15.55 | 15.65 | 277 | +0.10(+0.64%) |
May 02, 2018 | 15.65 | 16.15 | 15.55 | 15.55 | 1,906 | -0.25(-1.58%) |