Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.46 | 14.19 | 13.13 | 14.00 | 86,011 | +0.46(+3.40%) |
Jul 30, 2018 | 13.50 | 13.67 | 13.07 | 13.54 | 32,288 | +0.27(+2.03%) |
Jul 27, 2018 | 14.02 | 14.44 | 13.21 | 13.27 | 86,100 | -1.49(-10.09%) |
Jul 26, 2018 | 14.79 | 14.98 | 14.34 | 14.76 | 41,317 | +0.09(+0.61%) |
Jul 25, 2018 | 14.13 | 14.70 | 14.09 | 14.67 | 60,555 | +0.58(+4.12%) |
Jul 24, 2018 | 14.68 | 14.68 | 13.89 | 14.09 | 74,547 | -0.37(-2.56%) |
Jul 23, 2018 | 14.61 | 14.68 | 13.91 | 14.46 | 34,016 | -0.04(-0.28%) |
Jul 20, 2018 | 14.63 | 13.96 | 14.50 | 40,463 | +0.49(+3.50%) | |
Jul 19, 2018 | 13.95 | 14.08 | 13.81 | 14.01 | 44,567 | -0.04(-0.28%) |
Jul 18, 2018 | 14.04 | 14.09 | 13.67 | 14.05 | 58,264 | +0.02(+0.14%) |
Jul 17, 2018 | 13.98 | 14.24 | 13.83 | 14.03 | 55,834 | -0.01(-0.07%) |
Jul 16, 2018 | 14.12 | 14.12 | 13.54 | 14.04 | 80,727 | -0.13(-0.92%) |
Jul 13, 2018 | 14.32 | 14.58 | 13.90 | 14.17 | 106,078 | -0.22(-1.53%) |
Jul 12, 2018 | 14.79 | 15.01 | 14.01 | 14.39 | 56,060 | -0.29(-1.98%) |
Jul 11, 2018 | 14.70 | 14.77 | 14.26 | 14.68 | 38,243 | -0.13(-0.88%) |
Jul 10, 2018 | 15.20 | 15.39 | 14.80 | 14.81 | 34,934 | -0.40(-2.63%) |
Jul 09, 2018 | 15.44 | 15.44 | 15.01 | 15.21 | 29,095 | +0.06(+0.40%) |
Jul 06, 2018 | 15.28 | 15.28 | 14.71 | 15.15 | 36,075 | +0.05(+0.33%) |
Jul 05, 2018 | 14.41 | 15.19 | 14.13 | 15.10 | 85,447 | +0.60(+4.14%) |
Jul 03, 2018 | 14.50 | 14.50 | 14.50 | 0 | +0.54(+3.87%) | |
Jul 02, 2018 | 14.50 | 14.76 | 13.81 | 13.96 | 65,842 | -0.75(-5.10%) |
Jun 29, 2018 | 14.33 | 14.85 | 14.10 | 14.71 | 106,441 | +0.58(+4.10%) |
Jun 28, 2018 | 14.52 | 14.55 | 13.87 | 14.13 | 210,977 | -0.40(-2.75%) |
Jun 27, 2018 | 16.06 | 16.19 | 14.40 | 14.53 | 309,630 | -1.42(-8.90%) |
Jun 26, 2018 | 15.71 | 16.18 | 15.71 | 15.95 | 71,301 | +0.21(+1.33%) |
Jun 25, 2018 | 16.25 | 16.85 | 15.68 | 15.74 | 203,616 | -0.59(-3.61%) |
Jun 22, 2018 | 16.05 | 16.65 | 15.80 | 16.33 | 87,696 | +0.26(+1.62%) |
Jun 21, 2018 | 15.70 | 16.28 | 15.70 | 16.07 | 103,938 | +0.21(+1.32%) |
Jun 20, 2018 | 15.44 | 16.28 | 15.25 | 15.86 | 139,991 | +0.45(+2.92%) |
Jun 19, 2018 | 15.15 | 15.62 | 14.70 | 15.41 | 149,849 | -0.25(-1.60%) |
Jun 18, 2018 | 15.09 | 15.83 | 14.98 | 15.66 | 127,245 | +0.48(+3.16%) |
Jun 15, 2018 | 16.02 | 15.00 | 15.18 | 186,157 | -0.84(-5.24%) | |
Jun 14, 2018 | 15.10 | 16.38 | 14.16 | 16.02 | 433,953 | +1.13(+7.59%) |
Jun 13, 2018 | 17.38 | 17.38 | 14.64 | 14.89 | 506,768 | -2.53(-14.52%) |
Jun 12, 2018 | 17.51 | 18.20 | 17.30 | 17.42 | 223,073 | -0.13(-0.74%) |
Jun 11, 2018 | 18.38 | 18.89 | 17.45 | 17.55 | 219,035 | -0.78(-4.26%) |
Jun 08, 2018 | 18.90 | 19.19 | 18.30 | 18.33 | 195,853 | -0.66(-3.48%) |
Jun 07, 2018 | 21.06 | 21.80 | 18.68 | 18.99 | 547,146 | -2.09(-9.91%) |
Jun 06, 2018 | 21.08 | 456,304 | +1.08(+5.40%) | |||
Jun 05, 2018 | 20.03 | 20.77 | 19.90 | 20.00 | 165,694 | -0.06(-0.30%) |
Jun 04, 2018 | 19.56 | 20.25 | 19.25 | 20.06 | 461,489 | +0.57(+2.92%) |
Jun 01, 2018 | 18.92 | 19.88 | 18.92 | 19.49 | 276,958 | +0.39(+2.04%) |
May 31, 2018 | 18.47 | 19.22 | 18.41 | 19.10 | 297,890 | +0.69(+3.75%) |
May 30, 2018 | 18.02 | 18.50 | 17.95 | 18.41 | 194,325 | +0.43(+2.39%) |
May 29, 2018 | 18.15 | 18.20 | 17.78 | 17.98 | 121,856 | -0.08(-0.44%) |
May 25, 2018 | 18.06 | 18.06 | 18.06 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 17.89 | 18.18 | 17.89 | 18.07 | 47,936 | +0.17(+0.95%) |
May 23, 2018 | 17.32 | 18.01 | 17.32 | 17.90 | 93,922 | +0.58(+3.35%) |
May 22, 2018 | 17.18 | 17.42 | 17.10 | 17.32 | 80,610 | -0.10(-0.57%) |
May 21, 2018 | 17.52 | 17.78 | 17.30 | 17.42 | 73,783 | +0.05(+0.29%) |
May 18, 2018 | 18.11 | 18.11 | 17.32 | 17.37 | 53,252 | -0.46(-2.58%) |
May 17, 2018 | 18.10 | 18.38 | 17.50 | 17.83 | 147,020 | +0.11(+0.62%) |
May 16, 2018 | 17.57 | 18.23 | 17.50 | 17.72 | 50,754 | +0.16(+0.91%) |
May 15, 2018 | 17.74 | 17.74 | 17.17 | 17.56 | 71,597 | +0.07(+0.40%) |
May 14, 2018 | 18.46 | 18.48 | 17.42 | 17.49 | 173,871 | -1.00(-5.41%) |
May 11, 2018 | 18.38 | 18.86 | 17.64 | 18.49 | 158,863 | -0.27(-1.44%) |
May 10, 2018 | 19.22 | 19.47 | 18.59 | 18.76 | 68,776 | -0.47(-2.44%) |
May 09, 2018 | 18.88 | 19.55 | 18.38 | 19.23 | 124,656 | +0.51(+2.72%) |
May 08, 2018 | 20.68 | 20.68 | 18.45 | 18.72 | 161,461 | -2.04(-9.83%) |
May 07, 2018 | 20.01 | 20.90 | 19.56 | 20.76 | 239,550 | +0.75(+3.75%) |
May 04, 2018 | 18.93 | 20.10 | 18.76 | 20.01 | 171,005 | +0.96(+5.04%) |
May 03, 2018 | 19.07 | 19.25 | 18.48 | 19.05 | 166,542 | +0.05(+0.26%) |
May 02, 2018 | 19.00 | 19.36 | 18.59 | 19.00 | 184,433 | +0.01(+0.05%) |