Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.84 | 16.14 | 15.77 | 16.03 | 383,370 | +0.27(+1.70%) |
Jul 30, 2018 | 15.72 | 16.06 | 15.72 | 15.76 | 417,078 | +0.08(+0.54%) |
Jul 27, 2018 | 15.98 | 16.01 | 15.63 | 15.68 | 303,758 | -0.21(-1.33%) |
Jul 26, 2018 | 15.56 | 16.03 | 15.47 | 15.89 | 321,913 | +0.28(+1.81%) |
Jul 25, 2018 | 15.57 | 15.66 | 15.28 | 15.61 | 361,706 | -0.06(-0.40%) |
Jul 24, 2018 | 15.94 | 15.94 | 15.53 | 15.67 | 494,173 | -0.08(-0.54%) |
Jul 23, 2018 | 15.89 | 15.92 | 15.69 | 15.75 | 302,496 | -0.15(-0.93%) |
Jul 20, 2018 | 16.08 | 16.15 | 15.88 | 15.90 | 410,271 | -0.27(-1.66%) |
Jul 19, 2018 | 16.12 | 16.25 | 15.91 | 16.17 | 690,538 | +0.04(+0.22%) |
Jul 18, 2018 | 15.86 | 16.15 | 15.80 | 16.13 | 364,911 | +0.30(+1.91%) |
Jul 17, 2018 | 15.27 | 15.87 | 15.27 | 15.83 | 513,458 | +0.51(+3.36%) |
Jul 16, 2018 | 15.76 | 15.88 | 15.11 | 15.32 | 930,046 | -0.54(-3.42%) |
Jul 13, 2018 | 15.81 | 16.06 | 15.79 | 15.86 | 500,034 | -0.01(-0.09%) |
Jul 12, 2018 | 16.04 | 16.04 | 15.80 | 15.87 | 472,405 | -0.02(-0.13%) |
Jul 11, 2018 | 16.01 | 16.08 | 15.88 | 15.89 | 856,805 | -0.30(-1.87%) |
Jul 10, 2018 | 16.26 | 16.53 | 16.07 | 16.20 | 641,939 | -0.01(-0.09%) |
Jul 09, 2018 | 15.82 | 16.26 | 15.68 | 16.21 | 1,023,089 | +0.42(+2.68%) |
Jul 06, 2018 | 15.58 | 15.88 | 15.46 | 15.79 | 612,016 | +0.16(+1.04%) |
Jul 05, 2018 | 15.32 | 15.75 | 15.29 | 15.63 | 703,904 | +0.33(+2.17%) |
Jul 03, 2018 | 15.29 | 15.29 | 15.29 | 0 | -0.05(-0.32%) | |
Jul 02, 2018 | 15.68 | 15.83 | 15.22 | 15.34 | 1,128,311 | -0.54(-3.37%) |
Jun 29, 2018 | 15.38 | 15.98 | 15.35 | 15.88 | 940,765 | +0.57(+3.73%) |
Jun 28, 2018 | 15.28 | 15.32 | 15.07 | 15.31 | 862,457 | -0.02(-0.14%) |
Jun 27, 2018 | 15.52 | 15.83 | 15.30 | 15.33 | 662,589 | -0.16(-1.00%) |
Jun 26, 2018 | 15.60 | 15.62 | 15.44 | 15.49 | 486,519 | -0.04(-0.27%) |
Jun 25, 2018 | 15.80 | 15.80 | 15.34 | 15.53 | 643,395 | -0.40(-2.52%) |
Jun 22, 2018 | 16.13 | 16.21 | 15.76 | 15.93 | 1,115,755 | -0.01(-0.04%) |
Jun 21, 2018 | 16.51 | 16.58 | 15.89 | 15.94 | 471,630 | -0.56(-3.38%) |
Jun 20, 2018 | 16.51 | 16.53 | 16.12 | 16.49 | 644,148 | +0.06(+0.39%) |
Jun 19, 2018 | 16.95 | 16.98 | 16.23 | 16.43 | 735,748 | -0.84(-4.86%) |
Jun 18, 2018 | 17.32 | 17.40 | 17.13 | 17.27 | 742,629 | -0.20(-1.13%) |
Jun 15, 2018 | 17.50 | 17.00 | 17.47 | 743,506 | -0.04(-0.20%) | |
Jun 14, 2018 | 17.71 | 17.71 | 17.25 | 17.50 | 409,627 | -0.11(-0.64%) |
Jun 13, 2018 | 17.61 | 17.72 | 17.46 | 17.61 | 465,931 | +0.01(+0.08%) |
Jun 12, 2018 | 17.87 | 17.93 | 17.52 | 17.60 | 562,250 | -0.24(-1.34%) |
Jun 11, 2018 | 17.93 | 18.04 | 17.68 | 17.84 | 520,387 | -0.11(-0.59%) |
Jun 08, 2018 | 17.67 | 17.96 | 17.56 | 17.95 | 488,366 | +0.27(+1.56%) |
Jun 07, 2018 | 17.90 | 17.98 | 17.65 | 17.67 | 595,716 | -0.29(-1.61%) |
Jun 06, 2018 | 17.98 | 17.65 | 17.96 | 469,649 | +0.23(+1.27%) | |
Jun 05, 2018 | 17.66 | 17.82 | 17.41 | 17.73 | 425,090 | +0.10(+0.56%) |
Jun 04, 2018 | 17.52 | 17.64 | 17.28 | 17.64 | 420,492 | +0.22(+1.25%) |
Jun 01, 2018 | 17.50 | 17.67 | 17.28 | 17.42 | 671,715 | +0.10(+0.57%) |
May 31, 2018 | 17.60 | 17.68 | 17.15 | 17.32 | 672,628 | -0.28(-1.59%) |
May 30, 2018 | 17.65 | 17.89 | 17.57 | 17.60 | 484,496 | +0.11(+0.64%) |
May 29, 2018 | 17.56 | 17.77 | 17.33 | 17.49 | 685,853 | -0.20(-1.15%) |
May 25, 2018 | 17.69 | 17.69 | 17.69 | 0 | -0.18(-0.98%) | |
May 24, 2018 | 17.98 | 18.11 | 17.65 | 17.86 | 452,071 | -0.11(-0.62%) |
May 23, 2018 | 17.72 | 18.17 | 17.54 | 17.98 | 852,588 | +0.64(+3.67%) |
May 22, 2018 | 17.54 | 17.56 | 17.28 | 17.34 | 420,002 | -0.12(-0.68%) |
May 21, 2018 | 17.50 | 17.62 | 17.36 | 17.46 | 679,163 | +0.10(+0.56%) |
May 18, 2018 | 17.44 | 17.58 | 17.31 | 17.36 | 602,230 | -0.11(-0.64%) |
May 17, 2018 | 17.12 | 17.48 | 17.12 | 17.47 | 449,675 | +0.34(+1.96%) |
May 16, 2018 | 16.79 | 17.31 | 16.79 | 17.14 | 678,296 | +0.38(+2.26%) |
May 15, 2018 | 16.55 | 16.84 | 16.46 | 16.76 | 440,476 | +0.07(+0.42%) |
May 14, 2018 | 16.53 | 16.72 | 16.51 | 16.69 | 459,774 | +0.18(+1.10%) |
May 11, 2018 | 16.41 | 16.60 | 16.35 | 16.51 | 574,785 | +0.17(+1.03%) |
May 10, 2018 | 15.90 | 16.52 | 15.82 | 16.34 | 931,823 | +0.55(+3.46%) |
May 09, 2018 | 14.53 | 15.79 | 13.96 | 15.79 | 3,956,924 | -1.13(-6.70%) |
May 08, 2018 | 16.73 | 16.94 | 16.40 | 16.93 | 623,201 | +0.13(+0.75%) |
May 07, 2018 | 16.58 | 16.98 | 16.49 | 16.80 | 566,091 | +0.22(+1.35%) |
May 04, 2018 | 15.93 | 16.58 | 15.93 | 16.58 | 353,735 | +0.59(+3.68%) |
May 03, 2018 | 15.90 | 16.11 | 15.83 | 15.99 | 582,999 | +0.06(+0.35%) |
May 02, 2018 | 15.72 | 16.14 | 15.72 | 15.93 | 546,954 | +0.16(+1.02%) |