Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.76 | 15.18 | 14.46 | 15.10 | 81,889 | +0.27(+1.82%) |
Jul 30, 2018 | 15.03 | 15.09 | 14.76 | 14.83 | 53,509 | -0.23(-1.52%) |
Jul 27, 2018 | 15.27 | 15.27 | 15.00 | 15.06 | 46,560 | -0.29(-1.86%) |
Jul 26, 2018 | 15.57 | 15.72 | 15.21 | 15.34 | 84,233 | -0.34(-2.19%) |
Jul 25, 2018 | 15.47 | 15.69 | 15.31 | 15.69 | 93,894 | +0.21(+1.37%) |
Jul 24, 2018 | 15.29 | 15.49 | 15.17 | 15.47 | 86,577 | +0.24(+1.61%) |
Jul 23, 2018 | 15.40 | 15.43 | 14.99 | 15.23 | 88,288 | -0.31(-2.00%) |
Jul 20, 2018 | 15.55 | 15.68 | 15.36 | 15.54 | 65,888 | -0.02(-0.16%) |
Jul 19, 2018 | 15.43 | 15.60 | 15.28 | 15.56 | 148,030 | +0.12(+0.79%) |
Jul 18, 2018 | 15.29 | 15.49 | 15.18 | 15.44 | 98,303 | +0.20(+1.28%) |
Jul 17, 2018 | 15.07 | 15.28 | 15.07 | 15.25 | 86,269 | +0.07(+0.43%) |
Jul 16, 2018 | 15.25 | 15.25 | 14.99 | 15.18 | 70,251 | +0.04(+0.27%) |
Jul 13, 2018 | 15.13 | 15.38 | 14.98 | 15.14 | 130,675 | +0.07(+0.49%) |
Jul 12, 2018 | 14.86 | 15.07 | 14.80 | 15.07 | 165,526 | +0.23(+1.57%) |
Jul 11, 2018 | 14.70 | 14.94 | 14.59 | 14.83 | 177,702 | +0.16(+1.10%) |
Jul 10, 2018 | 14.83 | 14.85 | 14.59 | 14.67 | 103,639 | -0.08(-0.55%) |
Jul 09, 2018 | 14.63 | 14.91 | 14.61 | 14.75 | 152,147 | +0.22(+1.51%) |
Jul 06, 2018 | 14.57 | 14.65 | 14.37 | 14.53 | 144,705 | -0.05(-0.33%) |
Jul 05, 2018 | 14.59 | 14.68 | 14.30 | 14.58 | 111,899 | +0.13(+0.90%) |
Jul 03, 2018 | 14.45 | 14.45 | 14.45 | 0 | -0.02(-0.17%) | |
Jul 02, 2018 | 14.15 | 14.56 | 14.12 | 14.48 | 82,530 | +0.31(+2.17%) |
Jun 29, 2018 | 14.02 | 14.24 | 13.97 | 14.17 | 50,816 | +0.15(+1.04%) |
Jun 28, 2018 | 14.01 | 14.04 | 13.70 | 14.02 | 130,056 | +0.07(+0.52%) |
Jun 27, 2018 | 13.97 | 14.11 | 13.84 | 13.95 | 73,373 | -0.03(-0.23%) |
Jun 26, 2018 | 13.84 | 14.18 | 13.63 | 13.98 | 44,433 | +0.15(+1.11%) |
Jun 25, 2018 | 13.90 | 13.96 | 13.66 | 13.83 | 120,670 | -0.19(-1.39%) |
Jun 22, 2018 | 14.08 | 14.25 | 14.00 | 14.02 | 73,134 | +0.00(+0.00%) |
Jun 21, 2018 | 14.43 | 14.43 | 13.89 | 14.02 | 100,307 | -0.50(-3.46%) |
Jun 20, 2018 | 14.50 | 14.93 | 14.44 | 14.53 | 310,080 | +0.01(+0.06%) |
Jun 19, 2018 | 14.48 | 14.61 | 14.21 | 14.52 | 135,016 | -0.04(-0.28%) |
Jun 18, 2018 | 14.69 | 14.74 | 14.43 | 14.56 | 110,559 | -0.07(-0.50%) |
Jun 15, 2018 | 14.72 | 14.57 | 14.63 | 142,505 | +0.06(+0.44%) | |
Jun 14, 2018 | 14.58 | 14.63 | 14.40 | 14.57 | 130,783 | -0.02(-0.17%) |
Jun 13, 2018 | 14.40 | 14.69 | 14.40 | 14.59 | 158,529 | +0.11(+0.73%) |
Jun 12, 2018 | 14.46 | 14.73 | 14.32 | 14.48 | 79,617 | -0.07(-0.50%) |
Jun 11, 2018 | 14.75 | 14.87 | 13.91 | 14.56 | 240,981 | -0.36(-2.39%) |
Jun 08, 2018 | 14.87 | 15.08 | 14.77 | 14.91 | 94,764 | -0.06(-0.43%) |
Jun 07, 2018 | 14.97 | 15.05 | 14.84 | 14.98 | 74,993 | +0.02(+0.16%) |
Jun 06, 2018 | 14.86 | 14.95 | 57,611 | -0.24(-1.60%) | ||
Jun 05, 2018 | 15.19 | 15.36 | 14.82 | 15.20 | 96,339 | +0.10(+0.64%) |
Jun 04, 2018 | 15.66 | 15.77 | 14.93 | 15.10 | 112,144 | -0.44(-2.82%) |
Jun 01, 2018 | 15.54 | 15.60 | 15.20 | 15.54 | 131,073 | +0.15(+0.95%) |
May 31, 2018 | 16.00 | 16.27 | 15.37 | 15.39 | 121,150 | -0.28(-1.76%) |
May 30, 2018 | 15.33 | 15.86 | 15.25 | 15.67 | 175,865 | +0.52(+3.42%) |
May 29, 2018 | 14.83 | 15.73 | 14.62 | 15.15 | 748,116 | +0.35(+2.36%) |
May 25, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.05(+0.33%) | |
May 24, 2018 | 14.44 | 14.75 | 14.11 | 14.75 | 149,792 | +0.25(+1.73%) |
May 23, 2018 | 14.62 | 14.67 | 14.35 | 14.50 | 258,520 | -0.24(-1.60%) |
May 22, 2018 | 14.18 | 14.91 | 14.07 | 14.74 | 343,095 | +0.64(+4.54%) |
May 21, 2018 | 13.78 | 14.17 | 13.78 | 14.10 | 159,050 | +0.41(+3.02%) |
May 18, 2018 | 13.60 | 13.94 | 13.54 | 13.68 | 461,661 | +0.15(+1.14%) |
May 17, 2018 | 13.44 | 13.80 | 13.30 | 13.53 | 171,979 | +0.16(+1.21%) |
May 16, 2018 | 13.15 | 13.71 | 13.11 | 13.37 | 160,022 | +0.41(+3.19%) |
May 15, 2018 | 12.81 | 13.13 | 12.74 | 12.95 | 453,251 | +0.14(+1.08%) |
May 14, 2018 | 13.34 | 13.39 | 12.73 | 12.81 | 196,383 | -0.53(-3.95%) |
May 11, 2018 | 13.68 | 13.75 | 13.17 | 13.34 | 59,128 | -0.32(-2.37%) |
May 10, 2018 | 12.74 | 14.12 | 12.16 | 13.67 | 239,767 | +2.10(+18.15%) |
May 09, 2018 | 11.67 | 11.68 | 11.42 | 11.57 | 56,747 | -0.02(-0.21%) |
May 08, 2018 | 11.62 | 11.99 | 11.45 | 11.59 | 68,593 | +0.04(+0.35%) |
May 07, 2018 | 11.67 | 11.75 | 11.51 | 11.55 | 40,759 | -0.03(-0.28%) |
May 04, 2018 | 11.63 | 11.71 | 11.58 | 11.58 | 29,045 | +0.02(+0.21%) |
May 03, 2018 | 11.65 | 11.81 | 11.49 | 11.56 | 26,213 | -0.12(-1.04%) |
May 02, 2018 | 11.59 | 11.84 | 11.59 | 11.68 | 129,951 | +0.15(+1.34%) |