Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.70 | 16.15 | 15.65 | 15.90 | 165,777 | +0.25(+1.60%) |
Jul 30, 2018 | 15.50 | 15.80 | 15.50 | 15.65 | 149,215 | +0.10(+0.64%) |
Jul 27, 2018 | 15.65 | 15.82 | 15.45 | 15.55 | 224,900 | -0.05(-0.32%) |
Jul 26, 2018 | 15.50 | 15.65 | 15.35 | 15.60 | 151,435 | +0.15(+0.97%) |
Jul 25, 2018 | 15.00 | 15.45 | 14.80 | 15.45 | 153,317 | +0.40(+2.66%) |
Jul 24, 2018 | 15.15 | 15.35 | 15.00 | 15.05 | 153,319 | -0.10(-0.66%) |
Jul 23, 2018 | 14.20 | 15.22 | 14.20 | 15.15 | 346,496 | +0.85(+5.94%) |
Jul 20, 2018 | 14.25 | 14.81 | 14.25 | 14.30 | 306,259 | +0.10(+0.70%) |
Jul 19, 2018 | 15.75 | 15.84 | 15.15 | 14.20 | 493,293 | -2.95(-17.20%) |
Jul 18, 2018 | 17.10 | 17.25 | 16.85 | 17.15 | 157,826 | +0.05(+0.29%) |
Jul 17, 2018 | 17.20 | 17.50 | 17.05 | 17.10 | 70,851 | -0.10(-0.58%) |
Jul 16, 2018 | 17.45 | 17.50 | 17.05 | 17.20 | 57,051 | -0.30(-1.71%) |
Jul 13, 2018 | 17.55 | 17.25 | 17.50 | 82,069 | +0.20(+1.16%) | |
Jul 12, 2018 | 17.30 | 17.30 | 17.05 | 17.30 | 73,579 | +0.05(+0.29%) |
Jul 11, 2018 | 17.10 | 17.30 | 17.05 | 17.25 | 123,323 | +0.10(+0.58%) |
Jul 10, 2018 | 17.70 | 17.70 | 17.10 | 17.15 | 81,006 | -0.45(-2.56%) |
Jul 09, 2018 | 17.25 | 17.65 | 17.25 | 17.60 | 216,291 | +0.50(+2.92%) |
Jul 06, 2018 | 17.15 | 17.25 | 17.05 | 17.10 | 60,331 | -0.05(-0.29%) |
Jul 05, 2018 | 17.35 | 17.35 | 17.10 | 17.15 | 69,560 | -0.15(-0.87%) |
Jul 03, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.05(+0.29%) | |
Jul 02, 2018 | 16.70 | 17.25 | 16.60 | 17.25 | 164,093 | +0.35(+2.07%) |
Jun 29, 2018 | 17.30 | 17.35 | 16.90 | 16.90 | 115,965 | -0.35(-2.03%) |
Jun 28, 2018 | 17.25 | 17.40 | 17.10 | 17.25 | 82,337 | +0.05(+0.29%) |
Jun 27, 2018 | 17.55 | 17.65 | 17.20 | 17.20 | 94,306 | -0.40(-2.27%) |
Jun 26, 2018 | 17.50 | 17.75 | 17.45 | 17.60 | 76,589 | +0.10(+0.57%) |
Jun 25, 2018 | 17.55 | 17.70 | 17.35 | 17.50 | 99,244 | -0.15(-0.85%) |
Jun 22, 2018 | 17.55 | 17.75 | 17.50 | 17.65 | 541,762 | +0.20(+1.15%) |
Jun 21, 2018 | 17.80 | 17.80 | 17.35 | 17.45 | 173,841 | -0.30(-1.69%) |
Jun 20, 2018 | 17.85 | 17.85 | 17.65 | 17.75 | 99,183 | +0.00(+0.00%) |
Jun 19, 2018 | 17.80 | 17.85 | 17.55 | 17.75 | 85,195 | -0.15(-0.84%) |
Jun 18, 2018 | 17.70 | 17.95 | 17.40 | 17.90 | 111,683 | +0.15(+0.85%) |
Jun 15, 2018 | 17.95 | 17.57 | 17.75 | 253,289 | -0.20(-1.11%) | |
Jun 14, 2018 | 17.95 | 17.95 | 17.70 | 17.95 | 116,859 | +0.00(+0.00%) |
Jun 13, 2018 | 17.50 | 17.95 | 17.40 | 17.95 | 147,575 | +0.45(+2.57%) |
Jun 12, 2018 | 17.30 | 17.70 | 17.25 | 17.50 | 136,823 | +0.20(+1.16%) |
Jun 11, 2018 | 17.60 | 17.90 | 17.30 | 17.30 | 184,378 | -0.20(-1.14%) |
Jun 08, 2018 | 17.50 | 17.60 | 17.40 | 17.50 | 63,849 | +0.00(+0.00%) |
Jun 07, 2018 | 17.55 | 17.60 | 17.35 | 17.50 | 113,710 | -0.05(-0.28%) |
Jun 06, 2018 | 17.65 | 17.70 | 17.40 | 17.55 | 82,751 | +0.00(+0.00%) |
Jun 05, 2018 | 17.30 | 17.60 | 17.00 | 17.55 | 168,280 | +0.20(+1.15%) |
Jun 04, 2018 | 16.90 | 17.45 | 16.90 | 17.35 | 199,186 | +0.45(+2.66%) |
Jun 01, 2018 | 16.75 | 16.90 | 16.62 | 16.90 | 157,358 | +0.25(+1.50%) |
May 31, 2018 | 16.75 | 16.90 | 16.62 | 16.65 | 134,548 | -0.05(-0.30%) |
May 30, 2018 | 16.50 | 16.95 | 16.45 | 16.70 | 201,616 | +0.25(+1.52%) |
May 29, 2018 | 16.40 | 16.52 | 16.20 | 16.45 | 160,546 | +0.10(+0.61%) |
May 25, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.20(+1.24%) | |
May 24, 2018 | 15.95 | 16.20 | 15.88 | 16.15 | 223,847 | +0.15(+0.94%) |
May 23, 2018 | 16.10 | 16.10 | 15.90 | 16.00 | 122,072 | -0.05(-0.31%) |
May 22, 2018 | 16.00 | 16.25 | 15.85 | 16.05 | 187,818 | +0.10(+0.63%) |
May 21, 2018 | 15.80 | 15.95 | 15.75 | 15.95 | 302,857 | +0.25(+1.59%) |
May 18, 2018 | 15.85 | 15.90 | 15.55 | 15.70 | 266,136 | -0.10(-0.63%) |
May 17, 2018 | 15.70 | 15.90 | 15.65 | 15.80 | 142,365 | +0.10(+0.64%) |
May 16, 2018 | 15.55 | 15.75 | 15.55 | 15.70 | 141,282 | +0.05(+0.32%) |
May 15, 2018 | 15.55 | 15.80 | 15.55 | 15.65 | 65,808 | +0.05(+0.32%) |
May 14, 2018 | 15.80 | 15.80 | 15.55 | 15.60 | 52,099 | -0.10(-0.64%) |
May 11, 2018 | 15.75 | 15.80 | 15.65 | 15.70 | 57,917 | -0.15(-0.95%) |
May 10, 2018 | 15.75 | 15.90 | 15.75 | 15.85 | 90,238 | +0.10(+0.63%) |
May 09, 2018 | 15.70 | 15.90 | 15.57 | 15.75 | 109,243 | +0.05(+0.32%) |
May 08, 2018 | 15.60 | 15.75 | 15.50 | 15.70 | 129,840 | +0.10(+0.64%) |
May 07, 2018 | 15.70 | 15.80 | 15.55 | 15.60 | 75,804 | -0.05(-0.32%) |
May 04, 2018 | 15.65 | 15.71 | 15.45 | 15.65 | 95,035 | +0.05(+0.32%) |
May 03, 2018 | 15.75 | 15.80 | 15.50 | 15.60 | 116,587 | -0.15(-0.95%) |
May 02, 2018 | 15.80 | 15.90 | 15.70 | 15.75 | 173,969 | +0.00(+0.00%) |