Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.84 | 13.91 | 12.51 | 13.36 | 202,275 | -0.39(-2.84%) |
Jul 30, 2018 | 14.03 | 14.30 | 13.61 | 13.75 | 95,365 | -0.32(-2.27%) |
Jul 27, 2018 | 14.18 | 14.24 | 13.80 | 14.07 | 45,600 | -0.09(-0.64%) |
Jul 26, 2018 | 13.78 | 14.28 | 13.58 | 14.16 | 27,738 | +0.32(+2.31%) |
Jul 25, 2018 | 14.00 | 14.33 | 13.68 | 13.84 | 42,574 | -0.23(-1.63%) |
Jul 24, 2018 | 13.95 | 14.18 | 13.77 | 14.07 | 34,862 | +0.21(+1.52%) |
Jul 23, 2018 | 14.13 | 14.35 | 13.81 | 13.86 | 42,773 | -0.36(-2.53%) |
Jul 20, 2018 | 13.93 | 14.32 | 13.59 | 14.22 | 47,494 | +0.26(+1.86%) |
Jul 19, 2018 | 13.72 | 14.37 | 13.72 | 13.96 | 47,509 | +0.20(+1.45%) |
Jul 18, 2018 | 13.79 | 13.96 | 13.51 | 13.76 | 48,220 | +0.04(+0.29%) |
Jul 17, 2018 | 14.49 | 14.50 | 13.65 | 13.72 | 114,599 | -0.70(-4.85%) |
Jul 16, 2018 | 14.74 | 14.82 | 14.23 | 14.42 | 40,488 | -0.39(-2.63%) |
Jul 13, 2018 | 15.27 | 15.47 | 14.74 | 14.81 | 24,845 | -0.61(-3.96%) |
Jul 12, 2018 | 14.74 | 15.58 | 14.39 | 15.42 | 65,113 | +0.67(+4.54%) |
Jul 11, 2018 | 14.24 | 14.93 | 14.10 | 14.75 | 83,400 | +0.52(+3.65%) |
Jul 10, 2018 | 15.05 | 15.05 | 14.02 | 14.23 | 110,782 | -0.76(-5.07%) |
Jul 09, 2018 | 15.45 | 15.45 | 14.90 | 14.99 | 71,893 | -0.41(-2.66%) |
Jul 06, 2018 | 15.50 | 16.15 | 15.16 | 15.40 | 38,725 | -0.10(-0.65%) |
Jul 05, 2018 | 16.40 | 16.60 | 15.26 | 15.50 | 79,964 | -0.95(-5.78%) |
Jul 03, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.46(+2.88%) | |
Jul 02, 2018 | 14.91 | 16.11 | 14.80 | 15.99 | 41,597 | +0.85(+5.61%) |
Jun 29, 2018 | 15.00 | 15.19 | 14.31 | 15.14 | 83,319 | +0.17(+1.14%) |
Jun 28, 2018 | 15.14 | 15.36 | 14.90 | 14.97 | 65,914 | -0.19(-1.25%) |
Jun 27, 2018 | 15.41 | 15.41 | 14.67 | 15.16 | 50,025 | -0.25(-1.62%) |
Jun 26, 2018 | 15.45 | 15.72 | 15.21 | 15.41 | 43,544 | +0.03(+0.20%) |
Jun 25, 2018 | 16.52 | 16.52 | 14.75 | 15.38 | 124,878 | -1.14(-6.90%) |
Jun 22, 2018 | 16.50 | 16.54 | 15.74 | 16.52 | 225,387 | +0.15(+0.92%) |
Jun 21, 2018 | 16.65 | 16.95 | 16.27 | 16.37 | 31,918 | -0.33(-1.98%) |
Jun 20, 2018 | 16.63 | 17.24 | 16.48 | 16.70 | 72,335 | +0.41(+2.52%) |
Jun 19, 2018 | 16.13 | 16.55 | 16.00 | 16.29 | 63,898 | +0.03(+0.18%) |
Jun 18, 2018 | 16.40 | 16.64 | 16.11 | 16.26 | 48,896 | -0.14(-0.85%) |
Jun 15, 2018 | 16.74 | 16.26 | 16.40 | 58,139 | -0.34(-2.03%) | |
Jun 14, 2018 | 17.12 | 17.41 | 16.62 | 16.74 | 65,288 | -0.40(-2.33%) |
Jun 13, 2018 | 17.54 | 17.74 | 17.08 | 17.14 | 48,902 | -0.30(-1.72%) |
Jun 12, 2018 | 17.54 | 18.27 | 17.29 | 17.44 | 84,512 | -0.02(-0.11%) |
Jun 11, 2018 | 18.13 | 18.64 | 17.32 | 17.46 | 97,890 | -0.46(-2.57%) |
Jun 08, 2018 | 17.71 | 18.34 | 17.69 | 17.92 | 100,719 | +0.15(+0.84%) |
Jun 07, 2018 | 17.49 | 17.92 | 17.23 | 17.77 | 87,236 | +0.32(+1.83%) |
Jun 06, 2018 | 17.67 | 18.31 | 17.02 | 17.45 | 80,904 | -0.27(-1.52%) |
Jun 05, 2018 | 17.18 | 18.90 | 16.89 | 17.72 | 189,859 | +0.72(+4.24%) |
Jun 04, 2018 | 16.02 | 17.09 | 16.02 | 17.00 | 90,148 | +0.90(+5.59%) |
Jun 01, 2018 | 15.72 | 16.16 | 15.62 | 16.10 | 45,616 | +0.31(+1.96%) |
May 31, 2018 | 16.00 | 16.19 | 15.63 | 15.79 | 49,262 | -0.21(-1.31%) |
May 30, 2018 | 16.06 | 16.39 | 15.73 | 16.00 | 50,604 | +0.16(+1.01%) |
May 29, 2018 | 15.89 | 16.71 | 15.57 | 15.84 | 40,236 | -0.05(-0.31%) |
May 25, 2018 | 15.89 | 15.89 | 15.89 | 0 | +0.43(+2.78%) | |
May 24, 2018 | 15.21 | 15.47 | 15.00 | 15.46 | 51,467 | +0.19(+1.24%) |
May 23, 2018 | 15.00 | 15.41 | 15.00 | 15.27 | 41,652 | +0.15(+0.99%) |
May 22, 2018 | 15.30 | 15.74 | 14.82 | 15.12 | 70,549 | -0.07(-0.46%) |
May 21, 2018 | 15.29 | 15.72 | 14.82 | 15.19 | 123,054 | -0.03(-0.20%) |
May 18, 2018 | 15.94 | 16.22 | 15.14 | 15.22 | 115,154 | -0.73(-4.58%) |
May 17, 2018 | 16.88 | 17.37 | 15.65 | 15.95 | 166,360 | -0.85(-5.06%) |
May 16, 2018 | 16.00 | 17.27 | 15.95 | 16.80 | 188,800 | +1.35(+8.74%) |
May 15, 2018 | 14.47 | 15.59 | 14.47 | 15.45 | 117,179 | +0.81(+5.53%) |
May 14, 2018 | 15.24 | 15.54 | 14.11 | 14.64 | 164,097 | -0.55(-3.62%) |
May 11, 2018 | 16.40 | 16.40 | 14.69 | 15.19 | 210,983 | -1.05(-6.47%) |
May 10, 2018 | 17.01 | 17.63 | 16.05 | 16.24 | 212,219 | -1.06(-6.13%) |
May 09, 2018 | 16.65 | 18.97 | 16.23 | 17.30 | 315,287 | -2.68(-13.41%) |
May 08, 2018 | 20.30 | 22.20 | 19.27 | 19.98 | 418,526 | -0.30(-1.48%) |
May 07, 2018 | 19.04 | 21.25 | 19.00 | 20.28 | 236,692 | +1.27(+6.68%) |
May 04, 2018 | 18.09 | 19.10 | 18.09 | 19.01 | 107,760 | +0.80(+4.39%) |
May 03, 2018 | 18.44 | 18.64 | 18.07 | 18.21 | 69,884 | -0.34(-1.83%) |
May 02, 2018 | 17.89 | 18.84 | 17.88 | 18.55 | 81,403 | +0.60(+3.34%) |