Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.85 | 16.33 | 13.85 | 15.22 | 507,256 | -1.20(-7.33%) |
Jul 30, 2018 | 16.58 | 16.87 | 16.33 | 16.43 | 63,385 | -0.22(-1.31%) |
Jul 27, 2018 | 17.79 | 17.92 | 16.61 | 16.65 | 128,001 | -1.12(-6.29%) |
Jul 26, 2018 | 17.69 | 17.94 | 17.69 | 17.76 | 56,753 | +0.02(+0.14%) |
Jul 25, 2018 | 17.59 | 17.83 | 17.48 | 17.74 | 72,595 | +0.01(+0.03%) |
Jul 24, 2018 | 17.58 | 17.81 | 17.46 | 17.73 | 91,647 | +0.24(+1.39%) |
Jul 23, 2018 | 17.30 | 17.58 | 17.15 | 17.49 | 37,015 | +0.20(+1.15%) |
Jul 20, 2018 | 17.09 | 17.45 | 17.09 | 17.29 | 53,314 | +0.21(+1.24%) |
Jul 19, 2018 | 17.03 | 17.12 | 16.93 | 17.08 | 40,896 | +0.02(+0.11%) |
Jul 18, 2018 | 16.96 | 17.11 | 16.91 | 17.06 | 55,006 | +0.05(+0.29%) |
Jul 17, 2018 | 17.05 | 17.21 | 16.94 | 17.01 | 84,943 | -0.02(-0.15%) |
Jul 16, 2018 | 16.83 | 17.05 | 16.60 | 17.04 | 98,477 | +0.24(+1.41%) |
Jul 13, 2018 | 16.87 | 16.95 | 16.69 | 16.80 | 65,234 | -0.11(-0.62%) |
Jul 12, 2018 | 17.21 | 17.21 | 16.59 | 16.91 | 124,574 | -0.28(-1.63%) |
Jul 11, 2018 | 17.24 | 17.54 | 17.16 | 17.19 | 160,173 | -0.38(-2.16%) |
Jul 10, 2018 | 17.91 | 17.97 | 17.48 | 17.56 | 65,783 | -0.34(-1.91%) |
Jul 09, 2018 | 17.87 | 17.97 | 17.71 | 17.91 | 140,344 | +0.07(+0.42%) |
Jul 06, 2018 | 17.66 | 17.91 | 17.66 | 17.83 | 99,023 | +0.16(+0.88%) |
Jul 05, 2018 | 17.50 | 17.69 | 17.42 | 17.68 | 109,730 | +0.32(+1.86%) |
Jul 03, 2018 | 17.35 | 17.35 | 17.35 | 0 | -0.20(-1.13%) | |
Jul 02, 2018 | 17.64 | 17.70 | 17.24 | 17.55 | 152,958 | -0.17(-0.95%) |
Jun 29, 2018 | 17.61 | 17.80 | 17.54 | 17.72 | 143,632 | +0.16(+0.88%) |
Jun 28, 2018 | 17.24 | 17.58 | 16.88 | 17.56 | 139,816 | +0.42(+2.46%) |
Jun 27, 2018 | 17.62 | 17.91 | 17.10 | 17.14 | 303,221 | -0.45(-2.54%) |
Jun 26, 2018 | 17.87 | 17.89 | 17.48 | 17.59 | 143,843 | -0.27(-1.50%) |
Jun 25, 2018 | 17.41 | 17.90 | 17.17 | 17.86 | 158,258 | +0.33(+1.88%) |
Jun 22, 2018 | 17.61 | 17.92 | 17.28 | 17.53 | 2,071,746 | -0.01(-0.07%) |
Jun 21, 2018 | 17.89 | 17.91 | 17.51 | 17.54 | 297,458 | -0.38(-2.11%) |
Jun 20, 2018 | 17.79 | 18.05 | 17.72 | 17.92 | 214,048 | +0.25(+1.41%) |
Jun 19, 2018 | 17.51 | 17.86 | 17.51 | 17.67 | 222,319 | +0.07(+0.39%) |
Jun 18, 2018 | 17.27 | 17.66 | 17.26 | 17.60 | 255,272 | +0.32(+1.87%) |
Jun 15, 2018 | 17.32 | 17.25 | 17.28 | 343,062 | -0.04(-0.21%) | |
Jun 14, 2018 | 17.42 | 17.52 | 17.05 | 17.32 | 269,633 | +0.04(+0.25%) |
Jun 13, 2018 | 17.67 | 17.81 | 17.26 | 17.27 | 213,935 | -0.45(-2.55%) |
Jun 12, 2018 | 17.47 | 18.07 | 17.26 | 17.72 | 266,895 | +0.34(+1.96%) |
Jun 11, 2018 | 17.40 | 17.54 | 17.21 | 17.38 | 340,372 | +0.06(+0.36%) |
Jun 08, 2018 | 17.27 | 17.54 | 17.01 | 17.32 | 178,632 | +0.09(+0.54%) |
Jun 07, 2018 | 17.28 | 17.54 | 17.11 | 17.23 | 145,246 | -0.09(-0.54%) |
Jun 06, 2018 | 17.24 | 17.97 | 16.85 | 17.32 | 181,827 | +0.17(+0.98%) |
Jun 05, 2018 | 16.98 | 17.30 | 16.84 | 17.15 | 144,366 | +0.19(+1.13%) |
Jun 04, 2018 | 16.34 | 17.25 | 16.34 | 16.96 | 244,018 | +0.69(+4.23%) |
Jun 01, 2018 | 15.88 | 16.30 | 15.82 | 16.27 | 172,999 | +0.46(+2.94%) |
May 31, 2018 | 16.15 | 16.23 | 15.78 | 15.81 | 296,788 | -0.29(-1.81%) |
May 30, 2018 | 16.24 | 16.32 | 16.00 | 16.10 | 137,788 | +0.02(+0.15%) |
May 29, 2018 | 16.30 | 16.37 | 15.93 | 16.08 | 86,173 | -0.29(-1.74%) |
May 25, 2018 | 16.36 | 16.36 | 16.36 | 0 | +0.37(+2.33%) | |
May 24, 2018 | 15.67 | 16.14 | 15.30 | 15.99 | 68,282 | +0.38(+2.42%) |
May 23, 2018 | 15.49 | 15.94 | 15.42 | 15.61 | 99,235 | +0.13(+0.84%) |
May 22, 2018 | 15.44 | 15.58 | 15.34 | 15.48 | 106,561 | -0.01(-0.04%) |
May 21, 2018 | 15.58 | 15.66 | 15.29 | 15.49 | 120,545 | +0.00(+0.00%) |
May 18, 2018 | 15.65 | 15.72 | 15.42 | 15.49 | 145,012 | -0.12(-0.75%) |
May 17, 2018 | 15.15 | 15.70 | 15.03 | 15.61 | 130,961 | +0.44(+2.90%) |
May 16, 2018 | 14.66 | 15.33 | 14.66 | 15.17 | 91,409 | +0.51(+3.51%) |
May 15, 2018 | 14.37 | 14.67 | 14.33 | 14.65 | 64,916 | +0.30(+2.07%) |
May 14, 2018 | 14.31 | 14.44 | 14.25 | 14.35 | 90,399 | +0.12(+0.83%) |
May 11, 2018 | 14.29 | 14.29 | 14.14 | 14.24 | 72,248 | -0.02(-0.13%) |
May 10, 2018 | 14.25 | 14.35 | 14.14 | 14.25 | 106,023 | +0.04(+0.26%) |
May 09, 2018 | 14.30 | 14.32 | 13.90 | 14.22 | 83,158 | -0.01(-0.04%) |
May 08, 2018 | 13.76 | 14.35 | 13.76 | 14.22 | 80,513 | -0.05(-0.35%) |
May 07, 2018 | 14.32 | 14.35 | 14.20 | 14.27 | 46,251 | +0.07(+0.48%) |
May 04, 2018 | 13.67 | 14.32 | 13.67 | 14.20 | 24,879 | +0.53(+3.90%) |
May 03, 2018 | 14.42 | 14.42 | 13.60 | 13.67 | 257,445 | -0.71(-4.91%) |
May 02, 2018 | 13.82 | 14.50 | 13.77 | 14.38 | 41,710 | +0.59(+4.27%) |