Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.39 | 14.80 | 14.35 | 14.35 | 57,260 | -0.12(-0.85%) |
Jul 30, 2018 | 14.23 | 14.51 | 14.19 | 14.47 | 28,343 | +0.16(+1.15%) |
Jul 27, 2018 | 14.35 | 14.51 | 14.10 | 14.31 | 27,829 | -0.12(-0.85%) |
Jul 26, 2018 | 14.35 | 14.51 | 14.19 | 14.43 | 55,216 | +0.08(+0.57%) |
Jul 25, 2018 | 13.78 | 14.51 | 13.78 | 14.35 | 48,388 | +0.53(+3.86%) |
Jul 24, 2018 | 13.86 | 14.02 | 13.78 | 13.82 | 19,436 | +0.00(+0.00%) |
Jul 23, 2018 | 13.90 | 14.06 | 13.73 | 13.82 | 17,445 | +0.00(+0.00%) |
Jul 20, 2018 | 14.20 | 14.20 | 13.73 | 13.82 | 32,625 | -0.45(-3.16%) |
Jul 19, 2018 | 14.14 | 14.55 | 14.12 | 14.27 | 26,269 | +0.21(+1.46%) |
Jul 18, 2018 | 13.90 | 14.10 | 13.82 | 14.06 | 33,350 | +0.21(+1.48%) |
Jul 17, 2018 | 14.02 | 14.02 | 13.82 | 13.86 | 80,439 | -0.12(-0.88%) |
Jul 16, 2018 | 14.14 | 14.39 | 13.86 | 13.98 | 37,846 | -0.16(-1.16%) |
Jul 13, 2018 | 14.35 | 14.51 | 14.14 | 14.14 | 15,343 | -0.16(-1.15%) |
Jul 12, 2018 | 14.39 | 14.68 | 14.19 | 14.31 | 36,841 | -0.08(-0.57%) |
Jul 11, 2018 | 14.88 | 15.13 | 14.06 | 14.39 | 73,366 | -0.53(-3.57%) |
Jul 10, 2018 | 15.13 | 15.29 | 14.88 | 14.92 | 38,154 | -0.21(-1.36%) |
Jul 09, 2018 | 15.17 | 15.38 | 15.05 | 15.13 | 26,506 | +0.04(+0.27%) |
Jul 06, 2018 | 15.17 | 15.46 | 15.01 | 15.09 | 28,339 | -0.04(-0.27%) |
Jul 05, 2018 | 14.84 | 15.54 | 14.84 | 15.13 | 41,268 | +0.41(+2.79%) |
Jul 03, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 15.17 | 15.23 | 14.51 | 14.72 | 42,122 | -0.53(-3.49%) |
Jun 29, 2018 | 15.29 | 15.40 | 15.17 | 15.25 | 20,716 | -0.04(-0.27%) |
Jun 28, 2018 | 15.62 | 15.66 | 15.25 | 15.29 | 22,622 | -0.29(-1.84%) |
Jun 27, 2018 | 16.07 | 16.36 | 15.58 | 15.58 | 41,731 | -0.45(-2.81%) |
Jun 26, 2018 | 15.83 | 16.15 | 15.54 | 16.03 | 53,771 | +0.37(+2.36%) |
Jun 25, 2018 | 15.95 | 15.95 | 15.37 | 15.66 | 42,472 | -0.12(-0.78%) |
Jun 22, 2018 | 15.29 | 16.11 | 15.29 | 15.79 | 74,993 | +0.57(+3.77%) |
Jun 21, 2018 | 15.25 | 15.42 | 15.21 | 15.21 | 26,029 | -0.04(-0.27%) |
Jun 20, 2018 | 15.01 | 15.42 | 15.01 | 15.25 | 62,391 | +0.25(+1.64%) |
Jun 19, 2018 | 14.35 | 15.26 | 14.35 | 15.01 | 70,593 | +0.57(+3.98%) |
Jun 18, 2018 | 13.82 | 14.51 | 13.82 | 14.43 | 64,717 | +0.74(+5.39%) |
Jun 15, 2018 | 14.60 | 13.69 | 13.69 | 231,835 | -0.57(-4.02%) | |
Jun 14, 2018 | 14.35 | 14.55 | 14.14 | 14.27 | 44,788 | -0.08(-0.57%) |
Jun 13, 2018 | 14.88 | 14.92 | 14.23 | 14.35 | 44,979 | -0.53(-3.58%) |
Jun 12, 2018 | 14.88 | 15.05 | 14.70 | 14.88 | 32,292 | -0.12(-0.82%) |
Jun 11, 2018 | 15.38 | 15.38 | 15.01 | 15.01 | 43,104 | -0.33(-2.14%) |
Jun 08, 2018 | 15.33 | 15.50 | 15.21 | 15.33 | 28,142 | -0.04(-0.27%) |
Jun 07, 2018 | 15.29 | 15.46 | 15.17 | 15.38 | 21,413 | +0.08(+0.54%) |
Jun 06, 2018 | 15.29 | 31,932 | +0.21(+1.36%) | |||
Jun 05, 2018 | 14.72 | 15.17 | 14.68 | 15.09 | 31,846 | +0.29(+1.94%) |
Jun 04, 2018 | 14.68 | 14.88 | 14.31 | 14.80 | 68,178 | +0.12(+0.84%) |
Jun 01, 2018 | 14.96 | 15.21 | 14.51 | 14.68 | 52,955 | -0.25(-1.65%) |
May 31, 2018 | 15.21 | 15.21 | 14.84 | 14.92 | 36,397 | -0.21(-1.36%) |
May 30, 2018 | 14.35 | 15.17 | 14.31 | 15.13 | 41,391 | +0.86(+6.03%) |
May 29, 2018 | 14.55 | 14.84 | 14.10 | 14.27 | 32,260 | -0.29(-1.97%) |
May 25, 2018 | 14.55 | 14.55 | 14.55 | 0 | +0.74(+5.34%) | |
May 24, 2018 | 13.78 | 13.94 | 13.73 | 13.82 | 29,571 | +0.08(+0.60%) |
May 23, 2018 | 13.78 | 13.94 | 13.70 | 13.73 | 26,560 | -0.12(-0.89%) |
May 22, 2018 | 13.86 | 14.14 | 13.82 | 13.86 | 39,640 | -0.04(-0.29%) |
May 21, 2018 | 14.19 | 14.27 | 13.82 | 13.90 | 55,195 | -0.33(-2.31%) |
May 18, 2018 | 14.51 | 14.64 | 14.14 | 14.23 | 47,739 | -0.33(-2.25%) |
May 17, 2018 | 15.01 | 15.17 | 14.51 | 14.55 | 51,209 | -0.41(-2.74%) |
May 16, 2018 | 15.17 | 15.17 | 14.80 | 14.96 | 42,416 | -0.08(-0.54%) |
May 15, 2018 | 15.33 | 15.50 | 14.84 | 15.05 | 58,754 | -0.33(-2.13%) |
May 14, 2018 | 16.20 | 16.20 | 15.33 | 15.38 | 38,425 | -0.57(-3.60%) |
May 11, 2018 | 15.95 | 16.15 | 15.74 | 15.95 | 49,855 | +0.12(+0.78%) |
May 10, 2018 | 15.74 | 16.03 | 15.66 | 15.83 | 62,986 | +0.21(+1.31%) |
May 09, 2018 | 15.33 | 15.79 | 15.21 | 15.62 | 64,195 | +0.41(+2.70%) |
May 08, 2018 | 14.96 | 15.31 | 14.84 | 15.21 | 60,533 | +0.29(+1.92%) |
May 07, 2018 | 14.92 | 15.29 | 14.76 | 14.92 | 46,322 | +0.00(+0.00%) |
May 04, 2018 | 14.60 | 15.46 | 14.51 | 14.92 | 101,460 | +0.33(+2.25%) |
May 03, 2018 | 14.64 | 14.64 | 14.43 | 14.60 | 34,334 | -0.04(-0.28%) |
May 02, 2018 | 14.55 | 14.76 | 14.51 | 14.64 | 30,843 | +0.04(+0.28%) |