Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.51 | 14.64 | 13.83 | 14.09 | 470,071 | -0.42(-2.89%) |
Jul 30, 2018 | 14.56 | 14.87 | 14.26 | 14.51 | 219,663 | -0.40(-2.68%) |
Jul 27, 2018 | 15.88 | 16.15 | 14.83 | 14.91 | 202,900 | -0.94(-5.93%) |
Jul 26, 2018 | 16.00 | 16.30 | 15.73 | 15.85 | 184,432 | -0.17(-1.06%) |
Jul 25, 2018 | 15.99 | 16.12 | 15.81 | 16.02 | 296,017 | +0.03(+0.19%) |
Jul 24, 2018 | 16.36 | 16.47 | 15.89 | 15.99 | 142,216 | -0.30(-1.84%) |
Jul 23, 2018 | 16.02 | 16.36 | 15.94 | 16.29 | 151,072 | +0.28(+1.75%) |
Jul 20, 2018 | 16.01 | 16.64 | 15.95 | 16.01 | 210,737 | -0.02(-0.12%) |
Jul 19, 2018 | 15.87 | 16.06 | 15.64 | 16.03 | 193,593 | +0.13(+0.82%) |
Jul 18, 2018 | 15.70 | 16.06 | 15.55 | 15.90 | 171,858 | +0.17(+1.08%) |
Jul 17, 2018 | 15.46 | 16.09 | 15.46 | 15.73 | 149,373 | +0.25(+1.61%) |
Jul 16, 2018 | 16.17 | 16.21 | 15.16 | 15.48 | 385,254 | -0.65(-4.03%) |
Jul 13, 2018 | 16.09 | 16.26 | 15.98 | 16.13 | 234,073 | -0.01(-0.06%) |
Jul 12, 2018 | 16.42 | 16.42 | 15.96 | 16.14 | 169,143 | -0.10(-0.62%) |
Jul 11, 2018 | 16.13 | 16.38 | 16.06 | 16.24 | 173,174 | +0.00(+0.00%) |
Jul 10, 2018 | 16.22 | 16.48 | 16.16 | 16.24 | 159,933 | +0.13(+0.81%) |
Jul 09, 2018 | 16.30 | 16.38 | 15.98 | 16.11 | 165,346 | -0.15(-0.92%) |
Jul 06, 2018 | 16.50 | 16.73 | 16.02 | 16.26 | 229,712 | -0.34(-2.05%) |
Jul 05, 2018 | 16.96 | 16.21 | 16.60 | 222,409 | +0.39(+2.41%) | |
Jul 03, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.66(+4.24%) | |
Jul 02, 2018 | 15.80 | 16.04 | 15.48 | 15.55 | 220,032 | -0.40(-2.51%) |
Jun 29, 2018 | 16.41 | 16.41 | 15.81 | 15.95 | 344,497 | -0.24(-1.48%) |
Jun 28, 2018 | 16.14 | 16.42 | 15.93 | 16.19 | 193,839 | -0.04(-0.25%) |
Jun 27, 2018 | 16.79 | 16.86 | 16.17 | 16.23 | 193,516 | -0.51(-3.05%) |
Jun 26, 2018 | 16.74 | 17.09 | 16.49 | 16.74 | 177,228 | +0.04(+0.24%) |
Jun 25, 2018 | 17.08 | 17.52 | 16.51 | 16.70 | 216,436 | -0.50(-2.91%) |
Jun 22, 2018 | 17.12 | 17.28 | 16.55 | 17.20 | 1,297,422 | +0.08(+0.47%) |
Jun 21, 2018 | 18.01 | 18.01 | 17.04 | 17.12 | 213,283 | -0.77(-4.30%) |
Jun 20, 2018 | 17.76 | 18.00 | 17.65 | 17.89 | 97,014 | +0.19(+1.07%) |
Jun 19, 2018 | 17.98 | 18.20 | 17.55 | 17.70 | 291,428 | -0.37(-2.05%) |
Jun 18, 2018 | 17.83 | 18.22 | 17.77 | 18.07 | 232,536 | +0.12(+0.67%) |
Jun 15, 2018 | 18.43 | 17.71 | 17.95 | 385,569 | +0.24(+1.36%) | |
Jun 14, 2018 | 18.26 | 18.50 | 17.28 | 17.71 | 1,043,578 | -0.78(-4.22%) |
Jun 13, 2018 | 18.21 | 18.63 | 18.21 | 18.49 | 96,130 | +0.31(+1.71%) |
Jun 12, 2018 | 17.93 | 18.62 | 17.93 | 18.18 | 74,417 | +0.29(+1.62%) |
Jun 11, 2018 | 17.95 | 18.43 | 17.48 | 17.89 | 72,739 | -0.13(-0.72%) |
Jun 08, 2018 | 17.86 | 18.44 | 17.80 | 18.02 | 51,392 | +0.07(+0.39%) |
Jun 07, 2018 | 18.40 | 18.46 | 17.72 | 17.95 | 70,612 | -0.46(-2.50%) |
Jun 06, 2018 | 18.30 | 18.51 | 17.94 | 18.41 | 81,115 | +0.16(+0.88%) |
Jun 05, 2018 | 18.14 | 18.51 | 18.00 | 18.25 | 115,033 | +0.09(+0.50%) |
Jun 04, 2018 | 18.00 | 18.25 | 17.68 | 18.16 | 95,951 | +0.16(+0.89%) |
Jun 01, 2018 | 17.77 | 18.10 | 17.65 | 18.00 | 161,422 | +0.47(+2.68%) |
May 31, 2018 | 17.72 | 18.16 | 17.51 | 17.53 | 191,318 | -0.18(-1.02%) |
May 30, 2018 | 17.12 | 17.92 | 17.12 | 17.71 | 165,412 | +0.69(+4.05%) |
May 29, 2018 | 16.91 | 17.27 | 16.67 | 17.02 | 103,775 | +0.11(+0.65%) |
May 25, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.19(+1.14%) | |
May 24, 2018 | 16.70 | 17.15 | 16.55 | 16.72 | 255,290 | +0.06(+0.36%) |
May 23, 2018 | 16.54 | 16.77 | 16.20 | 16.66 | 260,180 | +0.06(+0.36%) |
May 22, 2018 | 16.80 | 16.99 | 16.50 | 16.60 | 205,963 | -0.13(-0.78%) |
May 21, 2018 | 16.87 | 17.15 | 16.61 | 16.73 | 174,662 | +0.00(+0.00%) |
May 18, 2018 | 17.11 | 17.34 | 16.67 | 16.73 | 251,250 | -0.44(-2.56%) |
May 17, 2018 | 17.43 | 17.50 | 16.96 | 17.17 | 113,605 | -0.27(-1.55%) |
May 16, 2018 | 17.64 | 17.67 | 17.29 | 17.44 | 127,667 | -0.23(-1.30%) |
May 15, 2018 | 17.81 | 18.11 | 17.46 | 17.67 | 123,723 | -0.19(-1.06%) |
May 14, 2018 | 16.94 | 18.24 | 16.94 | 17.86 | 127,457 | -0.15(-0.83%) |
May 11, 2018 | 19.10 | 19.78 | 17.12 | 18.01 | 477,765 | -1.05(-5.51%) |
May 10, 2018 | 17.92 | 19.31 | 17.54 | 19.06 | 610,046 | +2.28(+13.59%) |
May 09, 2018 | 16.31 | 16.93 | 16.30 | 16.78 | 346,289 | +0.51(+3.13%) |
May 08, 2018 | 16.21 | 16.47 | 16.08 | 16.27 | 161,177 | +0.09(+0.56%) |
May 07, 2018 | 16.47 | 16.73 | 16.07 | 16.18 | 179,305 | -0.02(-0.12%) |
May 04, 2018 | 15.71 | 16.32 | 15.43 | 16.20 | 52,758 | +0.45(+2.86%) |
May 03, 2018 | 15.87 | 16.35 | 15.42 | 15.75 | 71,703 | -0.21(-1.32%) |
May 02, 2018 | 15.74 | 16.05 | 15.48 | 15.96 | 100,497 | +0.14(+0.88%) |