Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.43 | 14.59 | 14.39 | 14.49 | 96,113 | +0.00(+0.00%) |
Jul 30, 2018 | 14.27 | 14.57 | 14.17 | 14.49 | 56,063 | +0.16(+1.12%) |
Jul 27, 2018 | 14.51 | 14.57 | 14.19 | 14.33 | 65,100 | -0.17(-1.17%) |
Jul 26, 2018 | 14.36 | 14.50 | 14.26 | 14.50 | 35,474 | +0.10(+0.69%) |
Jul 25, 2018 | 14.53 | 14.53 | 14.14 | 14.40 | 61,806 | -0.16(-1.10%) |
Jul 24, 2018 | 14.40 | 14.58 | 14.24 | 14.56 | 115,676 | +0.24(+1.68%) |
Jul 23, 2018 | 14.83 | 14.85 | 14.30 | 14.32 | 119,189 | -0.49(-3.31%) |
Jul 20, 2018 | 15.10 | 15.10 | 14.80 | 14.81 | 28,423 | -0.26(-1.73%) |
Jul 19, 2018 | 14.78 | 15.17 | 14.73 | 15.07 | 56,739 | +0.28(+1.89%) |
Jul 18, 2018 | 14.78 | 14.97 | 14.65 | 14.79 | 69,281 | +0.01(+0.07%) |
Jul 17, 2018 | 14.61 | 14.79 | 14.44 | 14.78 | 81,058 | +0.09(+0.61%) |
Jul 16, 2018 | 15.08 | 15.08 | 14.64 | 14.69 | 69,095 | -0.39(-2.59%) |
Jul 13, 2018 | 15.00 | 15.21 | 15.00 | 15.08 | 31,446 | +0.04(+0.27%) |
Jul 12, 2018 | 15.50 | 15.50 | 15.00 | 15.04 | 84,724 | -0.36(-2.34%) |
Jul 11, 2018 | 15.57 | 15.66 | 15.39 | 15.40 | 44,666 | -0.22(-1.41%) |
Jul 10, 2018 | 15.91 | 15.93 | 15.60 | 15.62 | 37,689 | -0.26(-1.64%) |
Jul 09, 2018 | 15.93 | 16.00 | 15.71 | 15.88 | 77,817 | +0.03(+0.19%) |
Jul 06, 2018 | 15.72 | 15.95 | 15.67 | 15.85 | 77,273 | +0.14(+0.89%) |
Jul 05, 2018 | 15.71 | 15.73 | 15.47 | 15.71 | 42,457 | +0.13(+0.83%) |
Jul 03, 2018 | 15.58 | 15.58 | 15.58 | 0 | -0.04(-0.26%) | |
Jul 02, 2018 | 15.34 | 15.64 | 15.23 | 15.62 | 55,471 | +0.24(+1.56%) |
Jun 29, 2018 | 14.98 | 15.46 | 14.96 | 15.38 | 130,481 | +0.34(+2.26%) |
Jun 28, 2018 | 16.30 | 16.32 | 14.84 | 15.04 | 340,322 | -0.93(-5.82%) |
Jun 27, 2018 | 16.31 | 16.32 | 15.83 | 15.97 | 110,721 | -0.32(-1.96%) |
Jun 26, 2018 | 15.88 | 16.29 | 15.76 | 16.29 | 58,158 | +0.40(+2.52%) |
Jun 25, 2018 | 15.73 | 15.96 | 15.55 | 15.89 | 174,601 | +0.10(+0.63%) |
Jun 22, 2018 | 15.88 | 15.88 | 15.45 | 15.79 | 227,641 | -0.01(-0.06%) |
Jun 21, 2018 | 15.89 | 16.00 | 15.71 | 15.80 | 104,712 | -0.06(-0.38%) |
Jun 20, 2018 | 15.69 | 16.09 | 15.49 | 15.86 | 134,159 | +0.17(+1.08%) |
Jun 19, 2018 | 15.76 | 15.86 | 15.48 | 15.69 | 109,586 | -0.16(-1.01%) |
Jun 18, 2018 | 15.78 | 15.96 | 15.59 | 15.85 | 158,718 | -0.04(-0.25%) |
Jun 15, 2018 | 16.03 | 15.61 | 15.89 | 149,250 | +0.28(+1.79%) | |
Jun 14, 2018 | 15.60 | 15.70 | 15.37 | 15.61 | 50,860 | +0.05(+0.32%) |
Jun 13, 2018 | 15.74 | 15.75 | 15.45 | 15.56 | 52,658 | -0.12(-0.77%) |
Jun 12, 2018 | 15.65 | 15.74 | 15.50 | 15.68 | 104,182 | +0.00(+0.00%) |
Jun 11, 2018 | 15.62 | 15.75 | 15.52 | 15.68 | 63,357 | +0.12(+0.77%) |
Jun 08, 2018 | 15.41 | 15.67 | 15.34 | 15.56 | 159,437 | +0.17(+1.10%) |
Jun 07, 2018 | 15.51 | 15.64 | 15.36 | 15.39 | 202,776 | -0.12(-0.77%) |
Jun 06, 2018 | 15.31 | 15.51 | 87,062 | -0.03(-0.19%) | ||
Jun 05, 2018 | 15.46 | 15.65 | 15.37 | 15.54 | 131,601 | +0.07(+0.45%) |
Jun 04, 2018 | 15.62 | 15.71 | 15.41 | 15.47 | 114,895 | -0.04(-0.26%) |
Jun 01, 2018 | 15.48 | 15.70 | 15.38 | 15.51 | 187,779 | +0.16(+1.04%) |
May 31, 2018 | 15.36 | 15.48 | 15.17 | 15.35 | 115,519 | +0.00(+0.00%) |
May 30, 2018 | 15.37 | 15.58 | 15.27 | 15.35 | 124,810 | +0.04(+0.26%) |
May 29, 2018 | 15.10 | 15.39 | 14.99 | 15.31 | 119,263 | +0.24(+1.59%) |
May 25, 2018 | 15.07 | 15.07 | 15.07 | 0 | +0.27(+1.82%) | |
May 24, 2018 | 14.50 | 14.83 | 14.46 | 14.80 | 53,545 | +0.29(+2.00%) |
May 23, 2018 | 14.51 | 14.66 | 14.41 | 14.51 | 131,624 | -0.02(-0.14%) |
May 22, 2018 | 14.67 | 14.72 | 14.47 | 14.53 | 113,535 | -0.07(-0.48%) |
May 21, 2018 | 14.65 | 14.74 | 14.49 | 14.60 | 35,091 | -0.03(-0.21%) |
May 18, 2018 | 14.71 | 14.88 | 14.57 | 14.63 | 60,750 | -0.05(-0.34%) |
May 17, 2018 | 14.23 | 14.73 | 14.20 | 14.68 | 116,445 | +0.49(+3.45%) |
May 16, 2018 | 14.13 | 14.27 | 13.94 | 14.19 | 141,816 | +0.12(+0.85%) |
May 15, 2018 | 14.06 | 14.23 | 13.86 | 14.07 | 122,079 | -0.06(-0.42%) |
May 14, 2018 | 14.49 | 14.53 | 14.07 | 14.13 | 93,835 | -0.34(-2.35%) |
May 11, 2018 | 14.49 | 14.59 | 14.29 | 14.47 | 128,762 | -0.09(-0.62%) |
May 10, 2018 | 13.89 | 14.57 | 13.89 | 14.56 | 133,117 | +0.62(+4.45%) |
May 09, 2018 | 14.00 | 14.11 | 13.42 | 13.94 | 212,158 | -0.74(-5.04%) |
May 08, 2018 | 14.17 | 14.80 | 14.17 | 14.68 | 119,888 | +0.48(+3.38%) |
May 07, 2018 | 14.12 | 14.30 | 13.88 | 14.20 | 65,669 | +0.09(+0.64%) |
May 04, 2018 | 13.72 | 14.16 | 13.70 | 14.11 | 89,277 | +0.31(+2.25%) |
May 03, 2018 | 13.83 | 13.94 | 13.52 | 13.80 | 72,411 | -0.04(-0.29%) |
May 02, 2018 | 13.97 | 14.16 | 13.81 | 13.84 | 52,189 | -0.16(-1.14%) |