Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.92 | 16.47 | 15.92 | 16.05 | 130,019 | +0.16(+1.02%) |
Jul 30, 2018 | 16.08 | 16.25 | 15.88 | 15.89 | 107,727 | -0.19(-1.19%) |
Jul 27, 2018 | 16.48 | 16.50 | 16.06 | 16.08 | 139,725 | -0.43(-2.59%) |
Jul 26, 2018 | 15.86 | 16.52 | 15.83 | 16.50 | 153,683 | +0.63(+3.95%) |
Jul 25, 2018 | 15.41 | 15.91 | 15.29 | 15.88 | 147,295 | +0.49(+3.16%) |
Jul 24, 2018 | 15.47 | 15.69 | 15.33 | 15.39 | 125,367 | -0.12(-0.76%) |
Jul 23, 2018 | 15.90 | 15.95 | 15.49 | 15.51 | 146,633 | -0.31(-1.96%) |
Jul 20, 2018 | 16.00 | 16.00 | 15.65 | 15.82 | 175,637 | -0.12(-0.74%) |
Jul 19, 2018 | 15.87 | 16.28 | 15.85 | 15.94 | 119,213 | +0.06(+0.37%) |
Jul 18, 2018 | 15.73 | 16.00 | 15.63 | 15.88 | 102,810 | +0.10(+0.61%) |
Jul 17, 2018 | 15.72 | 15.93 | 15.68 | 15.78 | 141,061 | +0.07(+0.42%) |
Jul 16, 2018 | 16.01 | 16.01 | 15.30 | 15.72 | 151,265 | -0.38(-2.34%) |
Jul 13, 2018 | 16.35 | 16.53 | 16.06 | 16.09 | 82,196 | -0.32(-1.93%) |
Jul 12, 2018 | 16.77 | 16.77 | 16.24 | 16.41 | 144,023 | -0.33(-1.98%) |
Jul 11, 2018 | 17.54 | 17.80 | 16.71 | 16.74 | 187,335 | -0.92(-5.22%) |
Jul 10, 2018 | 17.54 | 17.76 | 17.46 | 17.66 | 369,779 | +0.16(+0.93%) |
Jul 09, 2018 | 17.47 | 17.54 | 17.37 | 17.50 | 165,393 | +0.07(+0.38%) |
Jul 06, 2018 | 17.44 | 17.50 | 17.23 | 17.43 | 101,058 | +0.06(+0.34%) |
Jul 05, 2018 | 17.38 | 17.49 | 17.23 | 17.37 | 97,375 | +0.07(+0.43%) |
Jul 03, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.15(+0.86%) | |
Jul 02, 2018 | 16.98 | 17.29 | 16.84 | 17.15 | 99,551 | +0.10(+0.56%) |
Jun 29, 2018 | 17.61 | 17.68 | 16.99 | 17.06 | 140,024 | -0.55(-3.14%) |
Jun 28, 2018 | 17.83 | 17.96 | 17.56 | 17.61 | 321,085 | -0.16(-0.91%) |
Jun 27, 2018 | 17.94 | 18.27 | 17.41 | 17.77 | 277,973 | -0.18(-1.03%) |
Jun 26, 2018 | 18.01 | 18.04 | 17.58 | 17.96 | 237,241 | -0.04(-0.21%) |
Jun 25, 2018 | 17.52 | 18.06 | 17.09 | 17.99 | 395,662 | +0.49(+2.82%) |
Jun 22, 2018 | 16.07 | 17.78 | 16.07 | 17.50 | 2,195,969 | +1.57(+9.86%) |
Jun 21, 2018 | 15.93 | 16.01 | 15.79 | 15.93 | 233,514 | +0.05(+0.32%) |
Jun 20, 2018 | 15.71 | 16.03 | 15.71 | 15.88 | 253,045 | +0.24(+1.51%) |
Jun 19, 2018 | 15.17 | 15.73 | 15.09 | 15.64 | 319,100 | +0.34(+2.22%) |
Jun 18, 2018 | 14.52 | 15.72 | 14.52 | 15.30 | 288,172 | +0.78(+5.38%) |
Jun 15, 2018 | 14.77 | 14.08 | 14.52 | 410,631 | -0.25(-1.70%) | |
Jun 14, 2018 | 15.05 | 15.15 | 14.60 | 14.77 | 169,008 | -0.28(-1.86%) |
Jun 13, 2018 | 15.83 | 15.83 | 15.03 | 15.05 | 211,912 | -0.80(-5.07%) |
Jun 12, 2018 | 16.07 | 16.07 | 15.61 | 15.86 | 445,073 | -0.21(-1.28%) |
Jun 11, 2018 | 15.82 | 16.09 | 15.70 | 16.06 | 329,087 | +0.21(+1.35%) |
Jun 08, 2018 | 15.59 | 15.90 | 15.44 | 15.85 | 191,387 | +0.29(+1.85%) |
Jun 07, 2018 | 15.24 | 15.61 | 15.22 | 15.56 | 123,107 | +0.41(+2.73%) |
Jun 06, 2018 | 15.20 | 15.15 | 448,123 | +0.58(+4.00%) | ||
Jun 05, 2018 | 14.88 | 14.91 | 14.47 | 14.57 | 336,569 | -0.15(-1.00%) |
Jun 04, 2018 | 14.99 | 15.20 | 14.64 | 14.71 | 131,062 | -0.35(-2.35%) |
Jun 01, 2018 | 15.45 | 15.85 | 15.02 | 15.07 | 204,295 | -0.34(-2.20%) |
May 31, 2018 | 15.06 | 15.44 | 14.79 | 15.41 | 338,263 | +0.41(+2.70%) |
May 30, 2018 | 14.30 | 15.06 | 14.29 | 15.00 | 252,324 | +0.72(+5.01%) |
May 29, 2018 | 13.59 | 14.36 | 13.59 | 14.29 | 156,376 | +0.56(+4.08%) |
May 25, 2018 | 13.73 | 13.73 | 13.73 | 0 | -0.19(-1.38%) | |
May 24, 2018 | 14.42 | 14.45 | 13.87 | 13.92 | 177,058 | -0.60(-4.11%) |
May 23, 2018 | 14.48 | 14.65 | 14.32 | 14.51 | 322,787 | -0.01(-0.05%) |
May 22, 2018 | 14.20 | 14.57 | 14.09 | 14.52 | 204,741 | +0.34(+2.39%) |
May 21, 2018 | 13.61 | 14.20 | 13.56 | 14.18 | 157,430 | +0.63(+4.62%) |
May 18, 2018 | 13.89 | 13.97 | 13.48 | 13.56 | 105,680 | -0.27(-1.97%) |
May 17, 2018 | 14.13 | 14.33 | 13.80 | 13.83 | 113,895 | -0.29(-2.04%) |
May 16, 2018 | 14.12 | 14.15 | 13.99 | 14.12 | 181,850 | +0.09(+0.63%) |
May 15, 2018 | 14.45 | 14.48 | 14.01 | 14.03 | 118,768 | -0.44(-3.01%) |
May 14, 2018 | 14.65 | 14.67 | 14.45 | 14.46 | 94,987 | -0.10(-0.66%) |
May 11, 2018 | 14.41 | 14.58 | 14.41 | 14.56 | 125,611 | +0.15(+1.07%) |
May 10, 2018 | 14.73 | 14.73 | 14.29 | 14.40 | 184,140 | -0.24(-1.66%) |
May 09, 2018 | 14.78 | 15.05 | 14.64 | 14.65 | 118,636 | -0.08(-0.55%) |
May 08, 2018 | 14.50 | 14.79 | 14.46 | 14.73 | 146,378 | +0.29(+1.99%) |
May 07, 2018 | 14.31 | 14.62 | 14.21 | 14.44 | 168,667 | +0.18(+1.24%) |
May 04, 2018 | 14.32 | 14.79 | 13.84 | 14.26 | 301,898 | -0.57(-3.83%) |
May 03, 2018 | 14.90 | 15.03 | 14.71 | 14.83 | 208,581 | -0.17(-1.13%) |
May 02, 2018 | 14.66 | 15.04 | 14.66 | 15.00 | 174,726 | +0.32(+2.21%) |