Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.06 | 14.15 | 14.00 | 14.01 | 703,500 | +0.05(+0.34%) |
Jul 30, 2018 | 13.90 | 13.97 | 13.89 | 13.97 | 504,203 | +0.16(+1.18%) |
Jul 27, 2018 | 13.80 | 13.87 | 13.78 | 13.80 | 169,608 | -0.04(-0.28%) |
Jul 26, 2018 | 13.95 | 13.95 | 13.80 | 13.84 | 275,980 | -0.19(-1.36%) |
Jul 25, 2018 | 13.94 | 14.06 | 13.94 | 14.03 | 943,725 | +0.23(+1.66%) |
Jul 24, 2018 | 13.84 | 13.89 | 13.72 | 13.80 | 1,450,859 | +0.56(+4.25%) |
Jul 23, 2018 | 13.34 | 13.35 | 13.20 | 13.24 | 610,080 | +0.24(+1.84%) |
Jul 20, 2018 | 13.01 | 13.07 | 12.95 | 13.00 | 261,436 | +0.16(+1.26%) |
Jul 19, 2018 | 12.84 | 12.90 | 12.79 | 12.84 | 213,956 | -0.17(-1.32%) |
Jul 18, 2018 | 13.13 | 13.13 | 13.00 | 13.01 | 232,604 | -0.32(-2.43%) |
Jul 17, 2018 | 13.30 | 13.40 | 13.30 | 13.34 | 437,888 | +0.26(+1.97%) |
Jul 16, 2018 | 13.13 | 13.13 | 13.08 | 13.08 | 312,768 | -0.05(-0.36%) |
Jul 13, 2018 | 13.24 | 13.24 | 13.09 | 13.13 | 242,950 | -0.21(-1.57%) |
Jul 12, 2018 | 13.32 | 13.37 | 13.30 | 13.34 | 273,294 | +0.17(+1.31%) |
Jul 11, 2018 | 13.18 | 13.29 | 13.13 | 13.16 | 251,795 | -0.03(-0.22%) |
Jul 10, 2018 | 13.29 | 13.29 | 13.15 | 13.19 | 850,034 | -0.11(-0.86%) |
Jul 09, 2018 | 13.54 | 13.30 | 13.31 | 434,796 | -0.23(-1.69%) | |
Jul 06, 2018 | 13.53 | 13.56 | 13.47 | 13.54 | 192,362 | +0.04(+0.28%) |
Jul 05, 2018 | 13.55 | 13.55 | 13.45 | 13.50 | 136,292 | -0.09(-0.63%) |
Jul 03, 2018 | 13.58 | 13.58 | 13.58 | 0 | -0.10(-0.70%) | |
Jul 02, 2018 | 13.73 | 13.87 | 13.66 | 13.68 | 581,328 | -0.01(-0.07%) |
Jun 29, 2018 | 13.81 | 13.81 | 13.67 | 13.69 | 330,652 | -0.05(-0.35%) |
Jun 28, 2018 | 13.82 | 13.85 | 13.72 | 13.74 | 267,881 | -0.31(-2.17%) |
Jun 27, 2018 | 14.27 | 14.27 | 13.98 | 14.04 | 297,847 | -0.66(-4.48%) |
Jun 26, 2018 | 14.66 | 14.76 | 14.66 | 14.70 | 165,236 | -0.09(-0.58%) |
Jun 25, 2018 | 14.83 | 14.90 | 14.76 | 14.79 | 237,534 | -0.14(-0.96%) |
Jun 22, 2018 | 14.96 | 15.06 | 14.92 | 14.93 | 291,003 | +0.80(+5.68%) |
Jun 21, 2018 | 14.18 | 14.24 | 14.12 | 14.13 | 215,272 | -0.16(-1.14%) |
Jun 20, 2018 | 14.43 | 14.43 | 14.26 | 14.29 | 255,147 | -0.12(-0.86%) |
Jun 19, 2018 | 14.52 | 14.55 | 14.40 | 14.41 | 453,132 | -0.62(-4.13%) |
Jun 18, 2018 | 14.97 | 15.04 | 14.96 | 15.03 | 149,879 | -0.08(-0.51%) |
Jun 15, 2018 | 15.18 | 15.18 | 15.11 | 236,911 | -0.07(-0.44%) | |
Jun 14, 2018 | 15.26 | 15.27 | 15.05 | 15.18 | 196,459 | -0.11(-0.75%) |
Jun 13, 2018 | 15.48 | 15.48 | 15.27 | 15.29 | 198,865 | -0.19(-1.23%) |
Jun 12, 2018 | 15.42 | 15.51 | 15.37 | 15.48 | 199,680 | +0.07(+0.43%) |
Jun 11, 2018 | 15.52 | 15.53 | 15.41 | 15.42 | 551,030 | +0.37(+2.47%) |
Jun 08, 2018 | 15.10 | 15.23 | 14.99 | 15.04 | 390,798 | +0.05(+0.32%) |
Jun 07, 2018 | 15.00 | 15.13 | 14.95 | 15.00 | 592,982 | +0.55(+3.83%) |
Jun 06, 2018 | 14.44 | 414,093 | -0.02(-0.13%) | |||
Jun 05, 2018 | 14.55 | 14.60 | 14.42 | 14.46 | 330,908 | -0.06(-0.39%) |
Jun 04, 2018 | 14.56 | 14.61 | 14.51 | 14.52 | 226,373 | +0.04(+0.26%) |
Jun 01, 2018 | 14.56 | 14.56 | 14.44 | 14.48 | 922,690 | -0.03(-0.20%) |
May 31, 2018 | 14.65 | 14.69 | 14.50 | 14.51 | 702,996 | -0.26(-1.75%) |
May 30, 2018 | 14.83 | 14.83 | 14.73 | 14.77 | 290,497 | -0.17(-1.15%) |
May 29, 2018 | 15.06 | 15.09 | 14.88 | 14.94 | 359,952 | -0.23(-1.51%) |
May 25, 2018 | 15.17 | 15.17 | 15.17 | 0 | -0.19(-1.24%) | |
May 24, 2018 | 15.50 | 15.52 | 15.29 | 15.36 | 242,709 | -0.43(-2.72%) |
May 23, 2018 | 15.67 | 15.79 | 15.62 | 15.79 | 249,863 | +0.11(+0.73%) |
May 22, 2018 | 15.58 | 15.73 | 15.58 | 15.67 | 250,375 | +0.08(+0.49%) |
May 21, 2018 | 15.49 | 15.61 | 15.49 | 15.60 | 396,214 | +0.02(+0.12%) |
May 18, 2018 | 15.65 | 15.76 | 15.52 | 15.58 | 887,008 | -0.31(-1.92%) |
May 17, 2018 | 15.99 | 15.99 | 15.87 | 15.88 | 209,774 | -0.05(-0.30%) |
May 16, 2018 | 16.01 | 16.03 | 15.90 | 15.93 | 244,648 | -0.21(-1.30%) |
May 15, 2018 | 16.08 | 16.30 | 16.08 | 16.14 | 270,946 | -0.18(-1.11%) |
May 14, 2018 | 16.38 | 16.47 | 16.23 | 16.32 | 277,236 | +0.42(+2.64%) |
May 11, 2018 | 16.06 | 16.07 | 15.86 | 15.90 | 188,822 | -0.18(-1.13%) |
May 10, 2018 | 15.86 | 16.08 | 15.86 | 16.08 | 184,373 | +0.32(+2.06%) |
May 09, 2018 | 15.83 | 15.84 | 15.73 | 15.76 | 293,006 | -0.22(-1.37%) |
May 08, 2018 | 16.32 | 16.32 | 15.89 | 15.98 | 391,317 | -0.31(-1.93%) |
May 07, 2018 | 16.45 | 16.45 | 16.21 | 16.29 | 508,229 | -0.18(-1.10%) |
May 04, 2018 | 16.54 | 16.57 | 16.47 | 16.48 | 182,477 | -0.11(-0.63%) |
May 03, 2018 | 16.53 | 16.61 | 16.42 | 16.58 | 203,065 | -0.06(-0.34%) |
May 02, 2018 | 16.75 | 16.77 | 16.60 | 16.64 | 260,741 | +0.09(+0.52%) |