Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.59 | 15.32 | 14.50 | 15.14 | 209,502 | +0.59(+4.05%) |
Jul 30, 2018 | 14.90 | 15.23 | 14.53 | 14.55 | 124,333 | -0.34(-2.28%) |
Jul 27, 2018 | 14.76 | 14.95 | 14.57 | 14.89 | 146,000 | +0.20(+1.36%) |
Jul 26, 2018 | 15.38 | 14.56 | 14.69 | 216,811 | -0.40(-2.65%) | |
Jul 25, 2018 | 15.71 | 15.71 | 14.57 | 15.09 | 325,598 | -0.64(-4.07%) |
Jul 24, 2018 | 15.43 | 16.11 | 15.10 | 15.73 | 391,481 | +0.39(+2.54%) |
Jul 23, 2018 | 15.37 | 15.51 | 15.21 | 15.34 | 206,986 | -0.07(-0.45%) |
Jul 20, 2018 | 15.87 | 15.94 | 15.39 | 15.41 | 224,266 | -0.52(-3.26%) |
Jul 19, 2018 | 16.02 | 15.59 | 15.93 | 253,766 | +0.13(+0.82%) | |
Jul 18, 2018 | 15.11 | 15.87 | 15.06 | 15.80 | 243,610 | +0.70(+4.64%) |
Jul 17, 2018 | 14.82 | 15.35 | 14.82 | 15.10 | 213,874 | +0.23(+1.55%) |
Jul 16, 2018 | 14.81 | 15.02 | 14.67 | 14.87 | 180,422 | +0.03(+0.20%) |
Jul 13, 2018 | 14.57 | 15.00 | 14.57 | 14.84 | 88,634 | +0.21(+1.44%) |
Jul 12, 2018 | 14.57 | 14.65 | 14.25 | 14.63 | 114,589 | +0.16(+1.11%) |
Jul 11, 2018 | 14.89 | 14.93 | 14.41 | 14.47 | 154,093 | -0.51(-3.40%) |
Jul 10, 2018 | 15.21 | 15.23 | 14.82 | 14.98 | 148,309 | -0.17(-1.12%) |
Jul 09, 2018 | 15.25 | 15.41 | 14.97 | 15.15 | 180,177 | -0.06(-0.39%) |
Jul 06, 2018 | 15.07 | 15.31 | 14.76 | 15.21 | 242,797 | +0.15(+1.00%) |
Jul 05, 2018 | 15.49 | 15.49 | 15.00 | 15.06 | 93,393 | -0.38(-2.46%) |
Jul 03, 2018 | 15.44 | 15.44 | 15.44 | 0 | +0.18(+1.18%) | |
Jul 02, 2018 | 15.49 | 15.49 | 15.12 | 15.26 | 188,515 | -0.29(-1.86%) |
Jun 29, 2018 | 15.60 | 15.76 | 15.31 | 15.55 | 156,627 | +0.01(+0.06%) |
Jun 28, 2018 | 15.82 | 16.13 | 15.35 | 15.54 | 215,062 | -0.30(-1.89%) |
Jun 27, 2018 | 16.41 | 16.75 | 15.81 | 15.84 | 414,605 | -0.57(-3.47%) |
Jun 26, 2018 | 16.23 | 16.52 | 16.08 | 16.41 | 210,394 | +0.18(+1.11%) |
Jun 25, 2018 | 16.19 | 16.23 | 15.77 | 16.23 | 215,247 | +0.03(+0.19%) |
Jun 22, 2018 | 16.63 | 16.66 | 15.86 | 16.20 | 441,396 | -0.36(-2.17%) |
Jun 21, 2018 | 17.02 | 17.09 | 16.47 | 16.56 | 195,051 | -0.55(-3.21%) |
Jun 20, 2018 | 16.75 | 17.26 | 16.64 | 17.11 | 199,407 | +0.39(+2.33%) |
Jun 19, 2018 | 16.78 | 16.79 | 16.30 | 16.72 | 179,052 | -0.12(-0.71%) |
Jun 18, 2018 | 16.77 | 17.41 | 16.69 | 16.84 | 208,396 | -0.01(-0.06%) |
Jun 15, 2018 | 16.70 | 16.70 | 16.85 | 392,949 | +0.15(+0.90%) | |
Jun 14, 2018 | 17.00 | 17.29 | 16.29 | 16.70 | 387,460 | -0.30(-1.76%) |
Jun 13, 2018 | 17.53 | 17.80 | 16.92 | 17.00 | 270,783 | -0.44(-2.52%) |
Jun 12, 2018 | 17.54 | 17.79 | 17.21 | 17.44 | 321,957 | -0.15(-0.85%) |
Jun 11, 2018 | 17.55 | 17.66 | 17.19 | 17.59 | 307,229 | +0.10(+0.57%) |
Jun 08, 2018 | 17.30 | 17.64 | 17.14 | 17.49 | 245,592 | +0.15(+0.87%) |
Jun 07, 2018 | 18.06 | 18.26 | 17.00 | 17.34 | 322,965 | -0.68(-3.77%) |
Jun 06, 2018 | 18.16 | 18.28 | 17.38 | 18.02 | 326,521 | -0.23(-1.26%) |
Jun 05, 2018 | 17.43 | 18.58 | 17.31 | 18.25 | 356,392 | +0.83(+4.76%) |
Jun 04, 2018 | 17.63 | 18.43 | 16.90 | 17.42 | 588,272 | +0.21(+1.22%) |
Jun 01, 2018 | 18.13 | 18.49 | 17.06 | 17.21 | 716,852 | -0.88(-4.86%) |
May 31, 2018 | 20.88 | 20.88 | 17.56 | 18.09 | 925,826 | -2.93(-13.94%) |
May 30, 2018 | 20.58 | 21.14 | 20.11 | 21.02 | 408,161 | +0.48(+2.34%) |
May 29, 2018 | 20.87 | 21.02 | 20.40 | 20.54 | 87,266 | -0.46(-2.19%) |
May 25, 2018 | 21.00 | 21.00 | 21.00 | 0 | -0.03(-0.14%) | |
May 24, 2018 | 20.92 | 21.23 | 20.76 | 21.03 | 168,169 | -0.01(-0.05%) |
May 23, 2018 | 20.60 | 21.41 | 18.58 | 21.04 | 144,994 | +0.09(+0.43%) |
May 22, 2018 | 21.39 | 21.52 | 20.86 | 20.95 | 125,295 | -0.43(-2.01%) |
May 21, 2018 | 20.23 | 21.39 | 19.58 | 21.38 | 423,377 | +1.23(+6.10%) |
May 18, 2018 | 19.44 | 20.61 | 19.00 | 20.15 | 275,970 | +0.74(+3.81%) |
May 17, 2018 | 19.05 | 19.53 | 19.05 | 19.41 | 93,042 | +0.31(+1.62%) |
May 16, 2018 | 18.75 | 19.23 | 18.66 | 19.10 | 104,651 | +0.40(+2.14%) |
May 15, 2018 | 18.85 | 18.86 | 18.53 | 18.70 | 141,327 | -0.21(-1.11%) |
May 14, 2018 | 19.18 | 19.51 | 18.73 | 18.91 | 180,276 | -0.17(-0.89%) |
May 11, 2018 | 19.00 | 19.43 | 18.87 | 19.08 | 182,282 | +0.09(+0.47%) |
May 10, 2018 | 19.60 | 19.60 | 18.94 | 18.99 | 117,470 | -0.55(-2.81%) |
May 09, 2018 | 19.55 | 19.82 | 19.32 | 19.54 | 137,026 | +0.04(+0.21%) |
May 08, 2018 | 19.17 | 19.50 | 19.01 | 19.50 | 172,158 | +0.17(+0.88%) |
May 07, 2018 | 19.25 | 19.77 | 19.07 | 19.33 | 282,410 | +0.04(+0.21%) |
May 04, 2018 | 18.86 | 19.60 | 18.78 | 19.29 | 261,845 | +0.36(+1.90%) |
May 03, 2018 | 19.60 | 19.60 | 18.73 | 18.93 | 108,331 | -0.70(-3.57%) |
May 02, 2018 | 19.44 | 19.91 | 19.40 | 19.63 | 153,861 | +0.21(+1.08%) |