Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.25 | 14.75 | 13.62 | 14.25 | 607,599 | +0.30(+2.15%) |
Jul 30, 2018 | 14.00 | 14.20 | 13.90 | 13.95 | 148,033 | +0.00(+0.00%) |
Jul 27, 2018 | 14.20 | 14.25 | 13.85 | 13.95 | 225,700 | -0.30(-2.11%) |
Jul 26, 2018 | 14.00 | 14.35 | 14.00 | 14.25 | 163,504 | +0.25(+1.79%) |
Jul 25, 2018 | 14.25 | 14.25 | 13.80 | 14.00 | 162,942 | -0.30(-2.10%) |
Jul 24, 2018 | 14.80 | 14.80 | 14.25 | 14.30 | 184,703 | -0.10(-0.69%) |
Jul 23, 2018 | 14.60 | 14.70 | 14.30 | 14.40 | 319,265 | -0.20(-1.37%) |
Jul 20, 2018 | 14.45 | 14.60 | 14.20 | 14.60 | 353,118 | +0.20(+1.39%) |
Jul 19, 2018 | 14.40 | 14.60 | 14.30 | 14.40 | 101,371 | +0.00(+0.00%) |
Jul 18, 2018 | 14.45 | 14.50 | 14.25 | 14.40 | 75,452 | -0.10(-0.69%) |
Jul 17, 2018 | 14.40 | 14.75 | 14.40 | 14.50 | 108,105 | +0.20(+1.40%) |
Jul 16, 2018 | 14.60 | 14.68 | 14.12 | 14.30 | 131,781 | -0.35(-2.39%) |
Jul 13, 2018 | 14.00 | 14.85 | 13.90 | 14.65 | 215,764 | +0.60(+4.27%) |
Jul 12, 2018 | 14.65 | 14.75 | 14.00 | 14.05 | 213,344 | -0.55(-3.77%) |
Jul 11, 2018 | 14.90 | 15.00 | 14.50 | 14.60 | 177,203 | -0.40(-2.67%) |
Jul 10, 2018 | 15.40 | 15.50 | 14.95 | 15.00 | 136,676 | -0.35(-2.28%) |
Jul 09, 2018 | 15.50 | 15.50 | 15.25 | 15.35 | 117,070 | -0.10(-0.65%) |
Jul 06, 2018 | 15.50 | 15.65 | 15.32 | 15.45 | 75,735 | +0.00(+0.00%) |
Jul 05, 2018 | 15.40 | 15.55 | 15.35 | 15.45 | 145,641 | +0.15(+0.98%) |
Jul 03, 2018 | 15.30 | 15.30 | 15.30 | 0 | -0.50(-3.16%) | |
Jul 02, 2018 | 15.65 | 15.85 | 15.45 | 15.80 | 156,261 | +0.10(+0.64%) |
Jun 29, 2018 | 16.00 | 16.00 | 15.70 | 15.70 | 143,410 | -0.25(-1.57%) |
Jun 28, 2018 | 15.80 | 16.00 | 15.65 | 15.95 | 196,927 | +0.10(+0.63%) |
Jun 27, 2018 | 15.90 | 16.00 | 15.80 | 15.85 | 184,016 | -0.05(-0.31%) |
Jun 26, 2018 | 15.95 | 16.15 | 15.80 | 15.90 | 205,724 | +0.05(+0.32%) |
Jun 25, 2018 | 16.10 | 16.10 | 15.70 | 15.85 | 293,197 | -0.30(-1.86%) |
Jun 22, 2018 | 16.25 | 16.30 | 16.10 | 16.15 | 412,728 | -0.05(-0.31%) |
Jun 21, 2018 | 16.20 | 16.45 | 16.05 | 16.20 | 319,000 | -0.10(-0.61%) |
Jun 20, 2018 | 16.00 | 16.35 | 15.50 | 16.30 | 384,355 | -0.10(-0.61%) |
Jun 19, 2018 | 16.40 | 16.55 | 16.15 | 16.40 | 161,115 | -0.10(-0.61%) |
Jun 18, 2018 | 16.30 | 16.55 | 16.25 | 16.50 | 228,571 | +0.20(+1.23%) |
Jun 15, 2018 | 16.35 | 16.10 | 16.30 | 329,388 | +0.05(+0.31%) | |
Jun 14, 2018 | 16.30 | 16.35 | 16.00 | 16.25 | 126,193 | +0.00(+0.00%) |
Jun 13, 2018 | 16.45 | 16.55 | 16.10 | 16.25 | 224,895 | -0.25(-1.52%) |
Jun 12, 2018 | 16.55 | 16.75 | 16.40 | 16.50 | 466,599 | -0.10(-0.60%) |
Jun 11, 2018 | 16.20 | 16.75 | 16.10 | 16.60 | 522,514 | +0.45(+2.79%) |
Jun 08, 2018 | 15.20 | 16.25 | 15.20 | 16.15 | 581,057 | +0.90(+5.90%) |
Jun 07, 2018 | 15.30 | 15.40 | 15.15 | 15.25 | 156,669 | -0.10(-0.65%) |
Jun 06, 2018 | 15.28 | 15.35 | 168,376 | -0.35(-2.23%) | ||
Jun 05, 2018 | 15.45 | 15.75 | 15.25 | 15.70 | 360,190 | +0.30(+1.95%) |
Jun 04, 2018 | 15.15 | 15.50 | 15.15 | 15.40 | 248,384 | +0.30(+1.99%) |
Jun 01, 2018 | 15.00 | 15.10 | 14.65 | 15.10 | 237,579 | +0.15(+1.00%) |
May 31, 2018 | 15.20 | 15.30 | 14.80 | 14.95 | 245,313 | -0.25(-1.64%) |
May 30, 2018 | 15.30 | 15.50 | 15.10 | 15.20 | 262,932 | -0.05(-0.33%) |
May 29, 2018 | 15.45 | 15.50 | 15.15 | 15.25 | 266,169 | -0.25(-1.61%) |
May 25, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.10(-0.64%) | |
May 24, 2018 | 15.40 | 15.65 | 15.40 | 15.60 | 141,131 | +0.15(+0.97%) |
May 23, 2018 | 15.25 | 15.55 | 15.25 | 15.45 | 182,990 | +0.20(+1.31%) |
May 22, 2018 | 15.40 | 15.65 | 15.25 | 15.25 | 167,912 | -0.15(-0.97%) |
May 21, 2018 | 15.95 | 15.95 | 15.12 | 15.40 | 380,077 | -0.45(-2.84%) |
May 18, 2018 | 15.75 | 16.00 | 15.50 | 15.85 | 249,410 | +0.15(+0.96%) |
May 17, 2018 | 15.90 | 15.95 | 15.60 | 15.70 | 334,227 | -0.20(-1.26%) |
May 16, 2018 | 15.60 | 16.00 | 15.55 | 15.90 | 618,575 | +0.30(+1.92%) |
May 15, 2018 | 15.70 | 15.75 | 15.40 | 15.60 | 442,868 | -0.05(-0.32%) |
May 14, 2018 | 16.20 | 16.20 | 15.55 | 15.65 | 443,656 | -0.55(-3.40%) |
May 11, 2018 | 16.40 | 16.43 | 16.15 | 16.20 | 255,979 | -0.15(-0.92%) |
May 10, 2018 | 16.50 | 16.75 | 16.30 | 16.35 | 283,791 | -0.15(-0.91%) |
May 09, 2018 | 16.95 | 16.95 | 16.15 | 16.50 | 340,129 | -0.40(-2.37%) |
May 08, 2018 | 16.40 | 17.20 | 16.15 | 16.90 | 709,662 | +1.40(+9.03%) |
May 07, 2018 | 15.25 | 15.55 | 15.20 | 15.50 | 422,474 | +0.35(+2.31%) |
May 04, 2018 | 14.80 | 15.20 | 14.78 | 15.15 | 173,591 | +0.30(+2.02%) |
May 03, 2018 | 14.90 | 14.95 | 14.68 | 14.85 | 124,228 | -0.10(-0.67%) |
May 02, 2018 | 14.80 | 15.20 | 14.70 | 14.95 | 310,672 | +0.10(+0.67%) |