Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.18 | 15.44 | 15.15 | 15.33 | 946,187 | +0.22(+1.46%) |
Jul 30, 2018 | 15.15 | 15.22 | 15.02 | 15.11 | 1,156,368 | -0.04(-0.24%) |
Jul 27, 2018 | 15.26 | 15.29 | 14.96 | 15.15 | 1,685,107 | -0.15(-0.96%) |
Jul 26, 2018 | 15.37 | 15.44 | 15.29 | 15.29 | 1,077,217 | -0.04(-0.24%) |
Jul 25, 2018 | 15.40 | 15.48 | 15.33 | 15.33 | 899,593 | -0.11(-0.71%) |
Jul 24, 2018 | 15.44 | 15.49 | 15.35 | 15.44 | 1,310,250 | +0.04(+0.24%) |
Jul 23, 2018 | 15.59 | 15.66 | 15.40 | 15.40 | 541,137 | -0.22(-1.41%) |
Jul 20, 2018 | 15.88 | 15.93 | 15.62 | 15.62 | 781,381 | -0.29(-1.84%) |
Jul 19, 2018 | 15.95 | 16.14 | 15.92 | 15.92 | 842,272 | -0.07(-0.46%) |
Jul 18, 2018 | 15.99 | 16.01 | 15.84 | 15.99 | 596,627 | +0.00(+0.00%) |
Jul 17, 2018 | 15.81 | 15.99 | 15.81 | 15.99 | 1,612,420 | +0.18(+1.16%) |
Jul 16, 2018 | 16.14 | 16.25 | 15.70 | 15.81 | 1,088,420 | -0.33(-2.05%) |
Jul 13, 2018 | 16.25 | 16.25 | 15.95 | 16.14 | 788,620 | -0.07(-0.45%) |
Jul 12, 2018 | 16.21 | 16.32 | 16.08 | 16.21 | 908,232 | +0.07(+0.45%) |
Jul 11, 2018 | 16.21 | 16.25 | 15.97 | 16.14 | 619,346 | -0.18(-1.12%) |
Jul 10, 2018 | 16.10 | 16.34 | 16.03 | 16.32 | 1,322,794 | +0.22(+1.37%) |
Jul 09, 2018 | 15.88 | 16.14 | 15.84 | 16.10 | 1,152,988 | +0.22(+1.39%) |
Jul 06, 2018 | 15.77 | 15.92 | 15.73 | 15.88 | 1,364,101 | +0.04(+0.23%) |
Jul 05, 2018 | 15.70 | 15.84 | 15.55 | 15.84 | 1,323,263 | +0.22(+1.41%) |
Jul 03, 2018 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 15.44 | 15.62 | 15.18 | 15.62 | 879,165 | +0.11(+0.71%) |
Jun 29, 2018 | 15.51 | 15.70 | 15.30 | 15.51 | 1,303,913 | +0.07(+0.48%) |
Jun 28, 2018 | 15.55 | 15.55 | 15.18 | 15.44 | 1,297,601 | -0.04(-0.28%) |
Jun 27, 2018 | 15.52 | 15.67 | 15.48 | 15.48 | 1,799,917 | -0.11(-0.70%) |
Jun 26, 2018 | 15.19 | 15.59 | 15.17 | 15.59 | 1,654,590 | +0.36(+2.39%) |
Jun 25, 2018 | 15.30 | 15.34 | 15.08 | 15.23 | 1,003,628 | -0.15(-0.95%) |
Jun 22, 2018 | 15.12 | 15.39 | 14.97 | 15.37 | 1,788,579 | +0.29(+1.93%) |
Jun 21, 2018 | 15.27 | 15.27 | 15.05 | 15.08 | 700,943 | -0.15(-0.95%) |
Jun 20, 2018 | 15.19 | 15.27 | 15.08 | 15.23 | 1,191,959 | +0.04(+0.24%) |
Jun 19, 2018 | 15.08 | 15.19 | 14.97 | 15.19 | 1,572,135 | +0.00(+0.00%) |
Jun 18, 2018 | 15.08 | 15.25 | 14.94 | 15.19 | 956,922 | +0.07(+0.48%) |
Jun 15, 2018 | 15.19 | 14.87 | 15.12 | 1,513,208 | -0.07(-0.48%) | |
Jun 14, 2018 | 15.12 | 15.23 | 14.99 | 15.19 | 816,691 | +0.18(+1.21%) |
Jun 13, 2018 | 15.27 | 15.27 | 14.90 | 15.01 | 1,260,793 | -0.15(-0.96%) |
Jun 12, 2018 | 15.08 | 15.30 | 15.05 | 15.16 | 1,209,453 | +0.11(+0.72%) |
Jun 11, 2018 | 15.23 | 15.27 | 15.01 | 15.05 | 721,491 | -0.22(-1.43%) |
Jun 08, 2018 | 14.97 | 15.27 | 14.90 | 15.27 | 1,123,977 | +0.29(+1.94%) |
Jun 07, 2018 | 15.08 | 15.12 | 14.94 | 14.97 | 814,504 | -0.07(-0.48%) |
Jun 06, 2018 | 15.16 | 15.05 | 796,306 | +0.07(+0.49%) | ||
Jun 05, 2018 | 14.83 | 14.97 | 14.76 | 14.97 | 1,703,091 | +0.11(+0.73%) |
Jun 04, 2018 | 14.94 | 14.94 | 14.76 | 14.87 | 768,321 | +0.00(+0.00%) |
Jun 01, 2018 | 14.87 | 14.97 | 14.68 | 14.87 | 1,137,865 | +0.04(+0.25%) |
May 31, 2018 | 14.68 | 14.87 | 14.58 | 14.83 | 1,656,761 | +0.15(+0.99%) |
May 30, 2018 | 14.39 | 14.72 | 14.34 | 14.68 | 850,621 | +0.33(+2.28%) |
May 29, 2018 | 14.28 | 14.43 | 14.18 | 14.36 | 1,187,054 | +0.00(+0.00%) |
May 25, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.04(+0.25%) | |
May 24, 2018 | 14.36 | 14.39 | 14.28 | 14.32 | 399,813 | -0.04(-0.25%) |
May 23, 2018 | 14.32 | 14.47 | 14.21 | 14.36 | 941,214 | +0.00(+0.00%) |
May 22, 2018 | 14.36 | 14.43 | 14.25 | 14.36 | 1,194,643 | -0.04(-0.25%) |
May 21, 2018 | 14.36 | 14.54 | 14.36 | 14.39 | 824,925 | +0.07(+0.51%) |
May 18, 2018 | 14.54 | 14.61 | 14.32 | 14.32 | 873,620 | -0.22(-1.50%) |
May 17, 2018 | 14.54 | 14.58 | 14.41 | 14.54 | 934,830 | +0.00(+0.00%) |
May 16, 2018 | 14.39 | 14.54 | 14.39 | 14.54 | 927,873 | +0.15(+1.01%) |
May 15, 2018 | 14.39 | 14.54 | 14.30 | 14.39 | 1,328,128 | -0.04(-0.25%) |
May 14, 2018 | 14.43 | 14.50 | 14.34 | 14.43 | 705,228 | +0.00(+0.00%) |
May 11, 2018 | 14.43 | 14.54 | 14.28 | 14.43 | 510,918 | +0.00(+0.00%) |
May 10, 2018 | 14.43 | 14.50 | 14.36 | 14.43 | 790,156 | +0.07(+0.51%) |
May 09, 2018 | 14.18 | 14.36 | 14.12 | 14.36 | 880,025 | +0.22(+1.54%) |
May 08, 2018 | 13.92 | 14.16 | 13.79 | 14.14 | 1,640,805 | +0.29(+2.10%) |
May 07, 2018 | 13.88 | 13.92 | 13.78 | 13.85 | 1,050,862 | -0.04(-0.26%) |
May 04, 2018 | 13.78 | 14.10 | 13.63 | 13.88 | 1,932,135 | +0.29(+2.14%) |
May 03, 2018 | 13.45 | 13.78 | 13.39 | 13.59 | 1,599,812 | +0.04(+0.27%) |
May 02, 2018 | 13.88 | 13.88 | 13.27 | 13.56 | 1,941,320 | -0.33(-2.36%) |