Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.77 | 14.91 | 14.69 | 14.76 | 242,382 | +0.03(+0.22%) |
Jul 30, 2018 | 14.67 | 14.99 | 14.52 | 14.73 | 228,531 | +0.06(+0.42%) |
Jul 27, 2018 | 14.94 | 15.02 | 14.52 | 14.67 | 494,206 | -0.23(-1.52%) |
Jul 26, 2018 | 14.91 | 15.27 | 14.66 | 14.90 | 241,923 | -0.04(-0.28%) |
Jul 25, 2018 | 14.84 | 14.97 | 14.51 | 14.94 | 413,552 | +0.03(+0.22%) |
Jul 24, 2018 | 15.23 | 15.39 | 14.83 | 14.91 | 372,467 | -0.28(-1.83%) |
Jul 23, 2018 | 14.82 | 15.28 | 14.81 | 15.18 | 380,014 | +0.30(+1.99%) |
Jul 20, 2018 | 15.35 | 15.44 | 14.69 | 14.89 | 566,325 | -0.47(-3.03%) |
Jul 19, 2018 | 15.66 | 15.72 | 15.19 | 15.35 | 859,632 | -0.92(-5.64%) |
Jul 18, 2018 | 15.51 | 17.05 | 15.51 | 16.27 | 1,333,758 | +0.76(+4.92%) |
Jul 17, 2018 | 15.25 | 15.66 | 15.25 | 15.51 | 280,648 | +0.21(+1.38%) |
Jul 16, 2018 | 15.62 | 15.62 | 15.22 | 15.30 | 245,851 | -0.22(-1.43%) |
Jul 13, 2018 | 15.41 | 15.63 | 15.25 | 15.52 | 337,178 | +0.08(+0.52%) |
Jul 12, 2018 | 15.38 | 15.46 | 14.88 | 15.44 | 341,943 | +0.09(+0.58%) |
Jul 11, 2018 | 15.49 | 15.61 | 15.23 | 15.35 | 243,650 | -0.16(-1.03%) |
Jul 10, 2018 | 15.71 | 15.82 | 15.23 | 15.51 | 351,966 | -0.12(-0.78%) |
Jul 09, 2018 | 15.68 | 15.73 | 15.55 | 15.63 | 210,687 | -0.01(-0.06%) |
Jul 06, 2018 | 15.48 | 15.70 | 15.30 | 15.64 | 264,916 | +0.18(+1.16%) |
Jul 05, 2018 | 15.70 | 15.02 | 15.46 | 312,531 | +0.07(+0.46%) | |
Jul 03, 2018 | 15.39 | 15.39 | 15.39 | 0 | +0.08(+0.49%) | |
Jul 02, 2018 | 15.14 | 15.34 | 14.48 | 15.32 | 361,741 | +0.06(+0.40%) |
Jun 29, 2018 | 15.87 | 15.95 | 15.19 | 15.25 | 451,786 | -0.51(-3.25%) |
Jun 28, 2018 | 15.52 | 15.80 | 15.40 | 15.77 | 377,424 | +0.30(+1.91%) |
Jun 27, 2018 | 15.63 | 15.95 | 15.40 | 15.47 | 405,821 | -0.16(-0.99%) |
Jun 26, 2018 | 15.50 | 15.72 | 15.41 | 15.63 | 389,407 | +0.11(+0.70%) |
Jun 25, 2018 | 15.77 | 15.93 | 15.40 | 15.52 | 499,124 | -0.52(-3.25%) |
Jun 22, 2018 | 15.98 | 16.16 | 15.63 | 16.04 | 711,968 | +0.11(+0.71%) |
Jun 21, 2018 | 16.03 | 16.22 | 15.79 | 15.93 | 444,823 | -0.05(-0.32%) |
Jun 20, 2018 | 15.48 | 16.01 | 15.17 | 15.98 | 584,869 | +0.63(+4.10%) |
Jun 19, 2018 | 15.41 | 15.49 | 15.21 | 15.35 | 292,696 | -0.07(-0.43%) |
Jun 18, 2018 | 15.63 | 15.70 | 15.36 | 15.41 | 431,917 | -0.21(-1.35%) |
Jun 15, 2018 | 15.75 | 15.31 | 15.63 | 424,658 | +0.24(+1.53%) | |
Jun 14, 2018 | 15.48 | 15.48 | 14.99 | 15.39 | 494,663 | -0.17(-1.12%) |
Jun 13, 2018 | 15.63 | 15.85 | 15.53 | 15.56 | 346,036 | +0.02(+0.12%) |
Jun 12, 2018 | 16.39 | 16.39 | 15.52 | 15.55 | 793,340 | -0.79(-4.86%) |
Jun 11, 2018 | 16.28 | 16.44 | 15.98 | 16.34 | 987,689 | +0.10(+0.64%) |
Jun 08, 2018 | 16.04 | 16.38 | 15.78 | 16.24 | 485,803 | +0.28(+1.77%) |
Jun 07, 2018 | 16.07 | 16.28 | 15.92 | 15.95 | 468,815 | -0.14(-0.88%) |
Jun 06, 2018 | 16.14 | 16.26 | 15.89 | 16.10 | 447,997 | +0.08(+0.53%) |
Jun 05, 2018 | 15.74 | 16.11 | 15.63 | 16.01 | 502,785 | +0.19(+1.22%) |
Jun 04, 2018 | 15.51 | 15.82 | 15.40 | 15.82 | 723,411 | +0.42(+2.72%) |
Jun 01, 2018 | 15.14 | 15.57 | 14.89 | 15.40 | 905,648 | +0.26(+1.71%) |
May 31, 2018 | 15.68 | 15.68 | 15.02 | 15.14 | 590,713 | -0.52(-3.30%) |
May 30, 2018 | 15.32 | 15.92 | 15.07 | 15.66 | 937,204 | +0.35(+2.30%) |
May 29, 2018 | 14.92 | 15.59 | 14.77 | 15.31 | 1,574,837 | +0.36(+2.39%) |
May 25, 2018 | 14.95 | 14.95 | 14.95 | 0 | +2.57(+20.73%) | |
May 24, 2018 | 12.01 | 12.53 | 11.99 | 12.38 | 688,068 | +0.34(+2.85%) |
May 23, 2018 | 12.11 | 12.30 | 11.96 | 12.04 | 236,693 | -0.08(-0.70%) |
May 22, 2018 | 12.27 | 12.43 | 12.11 | 12.12 | 146,710 | -0.12(-0.96%) |
May 21, 2018 | 12.32 | 12.44 | 12.23 | 12.24 | 190,626 | -0.02(-0.19%) |
May 18, 2018 | 12.29 | 12.32 | 12.14 | 12.26 | 231,962 | -0.02(-0.15%) |
May 17, 2018 | 12.02 | 12.33 | 11.62 | 12.28 | 355,534 | +0.26(+2.15%) |
May 16, 2018 | 11.77 | 12.02 | 11.77 | 12.02 | 250,112 | +0.27(+2.34%) |
May 15, 2018 | 11.59 | 11.86 | 11.53 | 11.75 | 233,468 | +0.17(+1.44%) |
May 14, 2018 | 11.60 | 11.79 | 11.49 | 11.58 | 184,466 | +0.02(+0.16%) |
May 11, 2018 | 11.48 | 11.65 | 11.37 | 11.56 | 116,228 | +0.08(+0.65%) |
May 10, 2018 | 11.58 | 11.72 | 11.27 | 11.49 | 169,381 | -0.12(-1.05%) |
May 09, 2018 | 11.59 | 11.66 | 11.44 | 11.61 | 236,608 | +0.02(+0.14%) |
May 08, 2018 | 11.30 | 11.61 | 11.17 | 11.59 | 219,062 | +0.31(+2.73%) |
May 07, 2018 | 11.28 | 11.31 | 11.10 | 11.29 | 208,487 | +0.03(+0.29%) |
May 04, 2018 | 11.25 | 11.31 | 11.16 | 11.25 | 231,728 | -0.05(-0.42%) |
May 03, 2018 | 11.42 | 11.42 | 11.25 | 11.30 | 238,584 | -0.16(-1.44%) |
May 02, 2018 | 11.34 | 11.56 | 11.22 | 11.47 | 209,176 | +0.07(+0.62%) |