Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.88 | 13.07 | 12.69 | 12.81 | 664,951 | -0.04(-0.31%) |
Jul 30, 2018 | 12.61 | 13.08 | 12.46 | 12.85 | 691,355 | +0.23(+1.82%) |
Jul 27, 2018 | 13.70 | 13.80 | 12.19 | 12.62 | 1,911,800 | -0.93(-6.86%) |
Jul 26, 2018 | 13.20 | 13.65 | 13.07 | 13.55 | 958,995 | +0.27(+2.03%) |
Jul 25, 2018 | 14.34 | 14.34 | 12.98 | 13.28 | 1,443,877 | -1.10(-7.65%) |
Jul 24, 2018 | 14.90 | 14.99 | 14.34 | 14.38 | 448,196 | -0.48(-3.23%) |
Jul 23, 2018 | 15.11 | 15.27 | 14.82 | 14.86 | 320,446 | -0.29(-1.91%) |
Jul 20, 2018 | 15.69 | 15.69 | 15.09 | 15.15 | 364,118 | -0.55(-3.50%) |
Jul 19, 2018 | 15.56 | 15.78 | 15.54 | 15.70 | 333,469 | +0.14(+0.90%) |
Jul 18, 2018 | 15.57 | 15.60 | 15.28 | 15.56 | 412,360 | -0.08(-0.51%) |
Jul 17, 2018 | 15.24 | 15.65 | 15.24 | 15.64 | 287,579 | +0.40(+2.62%) |
Jul 16, 2018 | 15.56 | 15.56 | 15.11 | 15.24 | 277,231 | -0.32(-2.06%) |
Jul 13, 2018 | 15.43 | 15.61 | 15.26 | 15.56 | 390,288 | +0.01(+0.06%) |
Jul 12, 2018 | 16.08 | 16.08 | 15.35 | 15.55 | 404,819 | -0.45(-2.81%) |
Jul 11, 2018 | 15.14 | 16.05 | 15.14 | 16.00 | 674,257 | +0.75(+4.92%) |
Jul 10, 2018 | 14.88 | 15.60 | 14.88 | 15.25 | 766,085 | +0.43(+2.90%) |
Jul 09, 2018 | 14.83 | 14.97 | 14.79 | 14.82 | 293,513 | -0.02(-0.13%) |
Jul 06, 2018 | 14.97 | 15.11 | 14.78 | 14.84 | 219,217 | -0.08(-0.54%) |
Jul 05, 2018 | 15.05 | 15.12 | 14.66 | 14.92 | 214,986 | -0.02(-0.13%) |
Jul 03, 2018 | 14.94 | 14.94 | 14.94 | 0 | +0.27(+1.84%) | |
Jul 02, 2018 | 14.69 | 14.77 | 14.41 | 14.67 | 313,959 | -0.08(-0.54%) |
Jun 29, 2018 | 14.72 | 14.84 | 14.56 | 14.75 | 303,746 | +0.19(+1.30%) |
Jun 28, 2018 | 14.30 | 14.59 | 14.22 | 14.56 | 321,663 | +0.20(+1.39%) |
Jun 27, 2018 | 14.60 | 14.68 | 14.30 | 14.36 | 465,706 | -0.24(-1.64%) |
Jun 26, 2018 | 14.61 | 14.70 | 14.40 | 14.60 | 362,030 | +0.34(+2.38%) |
Jun 25, 2018 | 14.33 | 14.42 | 14.13 | 14.26 | 411,445 | -0.19(-1.31%) |
Jun 22, 2018 | 14.42 | 14.51 | 14.05 | 14.45 | 660,834 | +0.07(+0.49%) |
Jun 21, 2018 | 14.47 | 14.61 | 14.26 | 14.38 | 284,139 | -0.08(-0.55%) |
Jun 20, 2018 | 14.52 | 14.56 | 14.12 | 14.46 | 327,048 | -0.02(-0.14%) |
Jun 19, 2018 | 14.50 | 14.71 | 14.39 | 14.48 | 385,417 | -0.15(-1.03%) |
Jun 18, 2018 | 14.94 | 15.14 | 14.56 | 14.63 | 464,518 | -0.46(-3.05%) |
Jun 15, 2018 | 15.18 | 14.87 | 15.09 | 333,164 | -0.09(-0.59%) | |
Jun 14, 2018 | 15.10 | 15.21 | 14.85 | 15.18 | 278,337 | +0.16(+1.07%) |
Jun 13, 2018 | 15.94 | 15.94 | 14.95 | 15.02 | 582,111 | -0.94(-5.89%) |
Jun 12, 2018 | 15.80 | 16.01 | 15.65 | 15.96 | 183,632 | +0.16(+1.01%) |
Jun 11, 2018 | 16.04 | 16.04 | 15.59 | 15.80 | 282,718 | -0.14(-0.88%) |
Jun 08, 2018 | 15.44 | 16.02 | 15.41 | 15.94 | 568,039 | +0.44(+2.84%) |
Jun 07, 2018 | 15.32 | 15.63 | 15.20 | 15.50 | 349,211 | +0.34(+2.24%) |
Jun 06, 2018 | 15.19 | 15.16 | 445,697 | +0.18(+1.20%) | ||
Jun 05, 2018 | 15.11 | 15.22 | 14.97 | 14.98 | 214,006 | -0.10(-0.66%) |
Jun 04, 2018 | 15.20 | 15.42 | 15.03 | 15.08 | 237,988 | -0.07(-0.46%) |
Jun 01, 2018 | 15.18 | 15.20 | 14.85 | 15.15 | 267,451 | +0.05(+0.33%) |
May 31, 2018 | 15.41 | 15.42 | 15.06 | 15.10 | 241,995 | -0.26(-1.69%) |
May 30, 2018 | 15.78 | 15.95 | 15.31 | 15.36 | 511,724 | -0.29(-1.85%) |
May 29, 2018 | 15.41 | 15.91 | 15.36 | 15.65 | 424,880 | +0.18(+1.16%) |
May 25, 2018 | 15.47 | 15.47 | 15.47 | 0 | +0.15(+0.98%) | |
May 24, 2018 | 15.26 | 15.37 | 14.96 | 15.32 | 331,447 | +0.06(+0.39%) |
May 23, 2018 | 14.94 | 15.38 | 14.82 | 15.26 | 335,421 | +0.21(+1.40%) |
May 22, 2018 | 15.21 | 15.25 | 14.81 | 15.05 | 556,600 | -0.30(-1.95%) |
May 21, 2018 | 15.24 | 15.46 | 15.13 | 15.35 | 255,896 | +0.04(+0.26%) |
May 18, 2018 | 15.13 | 15.37 | 15.01 | 15.31 | 696,172 | +0.19(+1.26%) |
May 17, 2018 | 14.82 | 15.16 | 14.72 | 15.12 | 451,137 | +0.30(+2.02%) |
May 16, 2018 | 14.52 | 14.83 | 14.15 | 14.82 | 819,119 | +0.44(+3.06%) |
May 15, 2018 | 15.05 | 15.08 | 14.27 | 14.38 | 672,324 | -0.91(-5.95%) |
May 14, 2018 | 15.59 | 15.65 | 15.15 | 15.29 | 336,618 | -0.30(-1.92%) |
May 11, 2018 | 15.66 | 15.94 | 15.51 | 15.59 | 466,502 | -0.07(-0.45%) |
May 10, 2018 | 15.48 | 15.91 | 15.46 | 15.66 | 1,002,143 | +0.19(+1.23%) |
May 09, 2018 | 15.84 | 15.91 | 15.23 | 15.47 | 569,453 | -0.40(-2.52%) |
May 08, 2018 | 16.44 | 16.72 | 15.74 | 15.87 | 610,148 | -0.66(-3.99%) |
May 07, 2018 | 16.27 | 16.55 | 16.03 | 16.53 | 874,454 | +0.63(+3.96%) |
May 04, 2018 | 16.02 | 16.16 | 15.67 | 15.90 | 564,286 | -0.21(-1.30%) |
May 03, 2018 | 16.04 | 17.23 | 15.77 | 16.11 | 1,429,347 | +0.67(+4.34%) |
May 02, 2018 | 15.25 | 15.64 | 14.87 | 15.44 | 1,223,187 | +0.19(+1.25%) |