Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.63 | 15.91 | 15.59 | 15.64 | 149,165 | +0.07(+0.46%) |
Jul 30, 2018 | 15.65 | 15.77 | 15.45 | 15.57 | 107,894 | +0.01(+0.05%) |
Jul 27, 2018 | 15.85 | 15.89 | 15.51 | 15.56 | 93,266 | -0.28(-1.76%) |
Jul 26, 2018 | 15.63 | 15.97 | 15.52 | 15.84 | 126,686 | +0.13(+0.81%) |
Jul 25, 2018 | 15.33 | 15.74 | 15.33 | 15.71 | 163,313 | +0.37(+2.39%) |
Jul 24, 2018 | 15.38 | 15.49 | 15.28 | 15.34 | 98,463 | -0.02(-0.16%) |
Jul 23, 2018 | 15.34 | 15.49 | 15.21 | 15.37 | 660,814 | +0.10(+0.63%) |
Jul 20, 2018 | 15.64 | 15.64 | 15.26 | 15.27 | 182,082 | -0.35(-2.24%) |
Jul 19, 2018 | 15.56 | 15.84 | 15.56 | 15.62 | 89,035 | +0.17(+1.08%) |
Jul 18, 2018 | 15.30 | 15.52 | 15.21 | 15.45 | 148,421 | +0.14(+0.94%) |
Jul 17, 2018 | 15.31 | 15.39 | 15.22 | 15.31 | 89,468 | +0.04(+0.26%) |
Jul 16, 2018 | 15.42 | 15.42 | 15.15 | 15.27 | 85,819 | -0.14(-0.93%) |
Jul 13, 2018 | 15.41 | 15.45 | 15.26 | 15.41 | 94,381 | +0.04(+0.26%) |
Jul 12, 2018 | 15.48 | 15.48 | 15.23 | 15.38 | 113,185 | +0.02(+0.16%) |
Jul 11, 2018 | 15.52 | 15.52 | 15.24 | 15.35 | 103,740 | -0.10(-0.67%) |
Jul 10, 2018 | 15.79 | 15.88 | 15.44 | 15.45 | 177,947 | -0.33(-2.12%) |
Jul 09, 2018 | 15.57 | 15.92 | 15.49 | 15.79 | 280,473 | +0.30(+1.95%) |
Jul 06, 2018 | 15.41 | 15.51 | 15.34 | 15.49 | 44,189 | +0.16(+1.04%) |
Jul 05, 2018 | 15.50 | 15.50 | 15.26 | 15.33 | 235,314 | -0.14(-0.93%) |
Jul 03, 2018 | 15.47 | 15.47 | 15.47 | 0 | +0.05(+0.31%) | |
Jul 02, 2018 | 15.38 | 15.53 | 15.14 | 15.42 | 275,324 | -0.02(-0.15%) |
Jun 29, 2018 | 15.37 | 15.53 | 14.79 | 15.45 | 818,026 | +0.18(+1.20%) |
Jun 28, 2018 | 14.98 | 15.40 | 14.98 | 15.26 | 456,198 | +0.29(+1.91%) |
Jun 27, 2018 | 14.78 | 15.28 | 14.74 | 14.98 | 3,634,180 | -1.58(-9.53%) |
Jun 26, 2018 | 16.31 | 16.59 | 16.19 | 16.55 | 91,988 | +0.26(+1.61%) |
Jun 25, 2018 | 16.67 | 16.69 | 16.28 | 16.29 | 140,011 | -0.42(-2.53%) |
Jun 22, 2018 | 16.36 | 16.73 | 15.98 | 16.71 | 268,538 | +0.38(+2.34%) |
Jun 21, 2018 | 16.32 | 16.55 | 16.22 | 16.33 | 135,053 | +0.00(+0.00%) |
Jun 20, 2018 | 15.94 | 16.43 | 15.94 | 16.33 | 150,886 | +0.35(+2.19%) |
Jun 19, 2018 | 15.90 | 16.09 | 15.79 | 15.98 | 72,282 | +0.06(+0.35%) |
Jun 18, 2018 | 15.84 | 15.97 | 15.66 | 15.92 | 664,321 | +0.04(+0.25%) |
Jun 15, 2018 | 15.88 | 14.95 | 15.88 | 1,742,270 | +0.71(+4.67%) | |
Jun 14, 2018 | 15.20 | 15.41 | 15.12 | 15.18 | 173,945 | -0.02(-0.10%) |
Jun 13, 2018 | 15.43 | 15.43 | 15.05 | 15.19 | 115,512 | -0.24(-1.55%) |
Jun 12, 2018 | 15.22 | 15.48 | 15.22 | 15.43 | 96,265 | +0.22(+1.41%) |
Jun 11, 2018 | 14.74 | 15.24 | 14.74 | 15.22 | 57,703 | +0.47(+3.19%) |
Jun 08, 2018 | 14.82 | 14.82 | 14.58 | 14.75 | 57,659 | -0.10(-0.70%) |
Jun 07, 2018 | 14.80 | 14.91 | 14.79 | 14.85 | 49,308 | +0.01(+0.05%) |
Jun 06, 2018 | 14.69 | 14.84 | 89,877 | -0.21(-1.38%) | ||
Jun 05, 2018 | 14.92 | 15.18 | 14.91 | 15.05 | 75,307 | +0.10(+0.64%) |
Jun 04, 2018 | 14.99 | 15.14 | 14.94 | 14.95 | 118,567 | -0.03(-0.21%) |
Jun 01, 2018 | 14.95 | 15.04 | 14.63 | 14.98 | 59,709 | +0.06(+0.37%) |
May 31, 2018 | 14.84 | 14.98 | 14.76 | 14.93 | 57,550 | +0.09(+0.59%) |
May 30, 2018 | 14.75 | 14.89 | 14.61 | 14.84 | 92,834 | +0.11(+0.76%) |
May 29, 2018 | 14.92 | 15.02 | 14.64 | 14.73 | 64,795 | -0.23(-1.54%) |
May 25, 2018 | 14.96 | 14.96 | 14.96 | 0 | +0.09(+0.59%) | |
May 24, 2018 | 15.07 | 15.14 | 14.85 | 14.87 | 45,260 | -0.24(-1.58%) |
May 23, 2018 | 14.95 | 15.22 | 14.84 | 15.11 | 124,225 | +0.11(+0.74%) |
May 22, 2018 | 15.20 | 15.22 | 14.91 | 15.00 | 97,651 | -0.19(-1.26%) |
May 21, 2018 | 15.33 | 15.42 | 15.05 | 15.19 | 143,815 | -0.03(-0.21%) |
May 18, 2018 | 15.45 | 15.45 | 15.15 | 15.22 | 69,628 | -0.16(-1.04%) |
May 17, 2018 | 15.44 | 15.61 | 15.33 | 15.38 | 43,503 | -0.06(-0.36%) |
May 16, 2018 | 15.39 | 15.49 | 15.31 | 15.44 | 53,183 | +0.04(+0.26%) |
May 15, 2018 | 15.49 | 15.53 | 15.32 | 15.40 | 39,449 | -0.10(-0.62%) |
May 14, 2018 | 15.61 | 15.65 | 15.38 | 15.49 | 114,736 | -0.12(-0.77%) |
May 11, 2018 | 15.70 | 15.79 | 15.50 | 15.61 | 123,423 | -0.05(-0.31%) |
May 10, 2018 | 15.55 | 15.73 | 15.55 | 15.66 | 125,164 | +0.22(+1.39%) |
May 09, 2018 | 15.29 | 15.58 | 15.29 | 15.45 | 71,849 | +0.07(+0.47%) |
May 08, 2018 | 15.02 | 15.45 | 14.78 | 15.38 | 101,356 | +0.26(+1.74%) |
May 07, 2018 | 15.12 | 15.40 | 15.03 | 15.11 | 96,948 | +0.03(+0.21%) |
May 04, 2018 | 15.09 | 15.26 | 14.78 | 15.08 | 54,355 | -0.02(-0.11%) |
May 03, 2018 | 14.94 | 15.12 | 14.54 | 15.10 | 156,000 | +0.47(+3.18%) |
May 02, 2018 | 14.88 | 15.14 | 14.58 | 14.63 | 137,346 | -0.16(-1.11%) |