Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.37 | 15.86 | 15.31 | 15.76 | 285,356 | +0.39(+2.51%) |
Jul 30, 2018 | 16.03 | 16.04 | 15.34 | 15.38 | 180,449 | -0.62(-3.87%) |
Jul 27, 2018 | 16.21 | 16.34 | 15.91 | 16.00 | 181,928 | -0.24(-1.49%) |
Jul 26, 2018 | 15.97 | 16.37 | 15.73 | 16.24 | 201,849 | +0.35(+2.19%) |
Jul 25, 2018 | 16.04 | 16.14 | 15.76 | 15.89 | 255,439 | -0.10(-0.61%) |
Jul 24, 2018 | 16.20 | 16.31 | 15.76 | 15.99 | 244,334 | -0.13(-0.80%) |
Jul 23, 2018 | 16.00 | 16.21 | 15.84 | 16.12 | 204,289 | +0.14(+0.90%) |
Jul 20, 2018 | 16.45 | 16.45 | 15.96 | 15.97 | 185,983 | -0.53(-3.20%) |
Jul 19, 2018 | 16.04 | 16.55 | 15.85 | 16.50 | 328,952 | +0.48(+3.02%) |
Jul 18, 2018 | 16.00 | 16.11 | 15.63 | 16.02 | 193,762 | +0.00(+0.00%) |
Jul 17, 2018 | 15.57 | 16.13 | 15.57 | 16.02 | 226,762 | +0.42(+2.71%) |
Jul 16, 2018 | 15.84 | 15.97 | 15.51 | 15.60 | 198,596 | -0.18(-1.15%) |
Jul 13, 2018 | 15.78 | 16.18 | 15.72 | 15.78 | 139,722 | -0.02(-0.14%) |
Jul 12, 2018 | 15.84 | 15.84 | 15.51 | 15.80 | 228,766 | +0.03(+0.19%) |
Jul 11, 2018 | 15.94 | 16.18 | 15.60 | 15.77 | 271,861 | -0.31(-1.93%) |
Jul 10, 2018 | 16.95 | 17.04 | 16.06 | 16.08 | 309,329 | -0.89(-5.25%) |
Jul 09, 2018 | 17.03 | 17.08 | 16.61 | 16.97 | 227,428 | +0.06(+0.36%) |
Jul 06, 2018 | 16.74 | 17.01 | 16.63 | 16.91 | 149,844 | +0.16(+0.95%) |
Jul 05, 2018 | 16.88 | 16.47 | 16.75 | 511,513 | +0.21(+1.28%) | |
Jul 03, 2018 | 16.54 | 16.54 | 16.54 | 0 | +0.12(+0.74%) | |
Jul 02, 2018 | 16.37 | 16.44 | 16.12 | 16.42 | 691,603 | -0.02(-0.09%) |
Jun 29, 2018 | 16.50 | 16.75 | 16.37 | 16.43 | 248,062 | -0.01(-0.05%) |
Jun 28, 2018 | 16.20 | 16.55 | 15.87 | 16.44 | 320,383 | +0.26(+1.63%) |
Jun 27, 2018 | 16.22 | 17.14 | 16.03 | 16.18 | 398,600 | +0.05(+0.33%) |
Jun 26, 2018 | 15.63 | 16.39 | 15.63 | 16.12 | 498,364 | +0.52(+3.34%) |
Jun 25, 2018 | 15.06 | 15.72 | 14.59 | 15.60 | 584,205 | +0.46(+3.04%) |
Jun 22, 2018 | 15.02 | 15.44 | 14.78 | 15.14 | 798,028 | +0.18(+1.21%) |
Jun 21, 2018 | 14.52 | 15.01 | 14.43 | 14.96 | 788,843 | +0.32(+2.17%) |
Jun 20, 2018 | 14.80 | 14.89 | 14.60 | 14.64 | 388,538 | -0.16(-1.07%) |
Jun 19, 2018 | 14.79 | 14.83 | 14.60 | 14.80 | 179,787 | -0.07(-0.46%) |
Jun 18, 2018 | 14.76 | 15.01 | 14.56 | 14.87 | 392,702 | -0.01(-0.05%) |
Jun 15, 2018 | 14.89 | 14.55 | 14.88 | 387,574 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.88 | 14.96 | 14.27 | 14.88 | 383,542 | -0.06(-0.40%) |
Jun 13, 2018 | 14.86 | 15.18 | 14.79 | 14.94 | 372,275 | +0.08(+0.51%) |
Jun 12, 2018 | 15.16 | 15.16 | 14.67 | 14.86 | 391,063 | -0.32(-2.14%) |
Jun 11, 2018 | 15.35 | 15.49 | 15.07 | 15.19 | 206,371 | -0.08(-0.49%) |
Jun 08, 2018 | 15.38 | 15.45 | 15.19 | 15.26 | 179,615 | -0.09(-0.59%) |
Jun 07, 2018 | 15.94 | 15.94 | 15.27 | 15.35 | 323,394 | -0.63(-3.97%) |
Jun 06, 2018 | 15.85 | 15.99 | 290,532 | +0.04(+0.24%) | ||
Jun 05, 2018 | 15.85 | 16.48 | 15.78 | 15.95 | 375,514 | +0.00(+0.00%) |
Jun 04, 2018 | 15.48 | 15.97 | 15.12 | 15.95 | 701,999 | +0.48(+3.07%) |
Jun 01, 2018 | 15.39 | 15.77 | 15.38 | 15.47 | 392,905 | +0.20(+1.29%) |
May 31, 2018 | 15.18 | 15.52 | 15.04 | 15.28 | 742,874 | +0.08(+0.50%) |
May 30, 2018 | 15.09 | 15.40 | 15.04 | 15.20 | 316,969 | +0.20(+1.31%) |
May 29, 2018 | 15.05 | 15.43 | 14.94 | 15.01 | 400,794 | -0.11(-0.70%) |
May 25, 2018 | 15.11 | 15.11 | 15.11 | 0 | -0.07(-0.45%) | |
May 24, 2018 | 15.01 | 15.31 | 14.95 | 15.18 | 458,068 | +0.11(+0.75%) |
May 23, 2018 | 15.02 | 15.18 | 14.66 | 15.07 | 625,808 | -0.06(-0.40%) |
May 22, 2018 | 15.35 | 15.47 | 15.10 | 15.13 | 281,992 | -0.26(-1.67%) |
May 21, 2018 | 15.72 | 15.94 | 15.01 | 15.38 | 289,755 | -0.24(-1.55%) |
May 18, 2018 | 15.63 | 15.80 | 15.31 | 15.63 | 421,187 | +0.03(+0.19%) |
May 17, 2018 | 15.38 | 15.95 | 15.33 | 15.60 | 664,337 | +0.19(+1.23%) |
May 16, 2018 | 14.36 | 15.47 | 14.35 | 15.41 | 866,877 | +1.09(+7.59%) |
May 15, 2018 | 14.12 | 14.35 | 14.00 | 14.32 | 418,788 | +0.12(+0.85%) |
May 14, 2018 | 14.45 | 14.64 | 14.09 | 14.20 | 354,316 | -0.14(-0.95%) |
May 11, 2018 | 13.94 | 14.56 | 13.94 | 14.33 | 350,700 | +0.45(+3.26%) |
May 10, 2018 | 13.88 | 13.96 | 13.59 | 13.88 | 434,208 | +0.18(+1.32%) |
May 09, 2018 | 13.92 | 13.95 | 13.40 | 13.70 | 368,306 | -0.07(-0.49%) |
May 08, 2018 | 14.09 | 14.15 | 13.58 | 13.77 | 437,177 | -0.39(-2.72%) |
May 07, 2018 | 14.05 | 14.92 | 14.05 | 14.15 | 294,666 | +0.10(+0.70%) |
May 04, 2018 | 14.15 | 14.32 | 14.02 | 14.05 | 278,239 | -0.09(-0.64%) |
May 03, 2018 | 14.18 | 14.26 | 13.89 | 14.15 | 364,134 | -0.05(-0.37%) |
May 02, 2018 | 13.61 | 14.34 | 13.61 | 14.20 | 418,814 | +0.54(+3.98%) |