Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.83 | 15.92 | 15.71 | 15.77 | 175,923 | +0.00(+0.00%) |
Jul 30, 2018 | 15.83 | 16.06 | 15.74 | 15.77 | 318,612 | +0.06(+0.36%) |
Jul 27, 2018 | 16.00 | 16.14 | 15.71 | 15.71 | 266,717 | -0.34(-2.14%) |
Jul 26, 2018 | 16.40 | 16.40 | 16.00 | 16.06 | 153,191 | -0.06(-0.35%) |
Jul 25, 2018 | 16.14 | 16.20 | 15.96 | 16.11 | 240,926 | -0.03(-0.18%) |
Jul 24, 2018 | 16.26 | 16.43 | 16.03 | 16.14 | 235,595 | -0.09(-0.53%) |
Jul 23, 2018 | 16.68 | 16.68 | 16.00 | 16.23 | 492,483 | -0.34(-2.07%) |
Jul 20, 2018 | 16.63 | 16.25 | 16.57 | 423,722 | +0.40(+2.47%) | |
Jul 19, 2018 | 16.57 | 16.59 | 16.08 | 16.17 | 333,222 | -0.40(-2.41%) |
Jul 18, 2018 | 15.74 | 16.77 | 15.71 | 16.57 | 442,151 | +0.94(+6.03%) |
Jul 17, 2018 | 16.28 | 16.37 | 15.63 | 15.63 | 607,712 | -0.63(-3.87%) |
Jul 16, 2018 | 17.14 | 17.31 | 16.26 | 16.26 | 856,231 | -1.29(-7.33%) |
Jul 13, 2018 | 16.80 | 17.60 | 16.71 | 17.54 | 770,534 | +0.60(+3.57%) |
Jul 12, 2018 | 17.13 | 17.16 | 16.75 | 16.94 | 1,000,141 | +0.11(+0.65%) |
Jul 11, 2018 | 16.75 | 17.16 | 16.50 | 16.83 | 1,310,677 | +0.14(+0.82%) |
Jul 10, 2018 | 16.39 | 16.69 | 16.33 | 16.69 | 760,104 | +0.41(+2.51%) |
Jul 09, 2018 | 16.96 | 17.02 | 16.15 | 16.28 | 1,491,107 | -0.44(-2.61%) |
Jul 06, 2018 | 16.53 | 16.96 | 16.43 | 16.72 | 578,612 | +0.05(+0.33%) |
Jul 05, 2018 | 16.56 | 16.83 | 16.53 | 16.66 | 581,286 | +0.11(+0.66%) |
Jul 03, 2018 | 16.56 | 16.56 | 16.56 | 0 | +0.63(+3.94%) | |
Jul 02, 2018 | 16.26 | 16.28 | 15.82 | 15.93 | 456,068 | -0.38(-2.34%) |
Jun 29, 2018 | 16.42 | 16.58 | 16.26 | 16.31 | 309,785 | -0.05(-0.33%) |
Jun 28, 2018 | 16.36 | 16.42 | 15.91 | 16.36 | 304,754 | +0.00(+0.00%) |
Jun 27, 2018 | 15.96 | 16.47 | 15.96 | 16.36 | 705,845 | +0.52(+3.27%) |
Jun 26, 2018 | 15.55 | 15.96 | 15.27 | 15.85 | 482,875 | +0.46(+3.01%) |
Jun 25, 2018 | 15.55 | 15.65 | 15.03 | 15.38 | 414,159 | -0.14(-0.88%) |
Jun 22, 2018 | 15.27 | 15.52 | 14.92 | 15.52 | 416,617 | +0.68(+4.60%) |
Jun 21, 2018 | 14.76 | 14.89 | 14.59 | 14.84 | 207,936 | +0.08(+0.55%) |
Jun 20, 2018 | 14.67 | 14.86 | 14.43 | 14.76 | 253,156 | +0.33(+2.27%) |
Jun 19, 2018 | 14.37 | 14.67 | 14.26 | 14.43 | 285,218 | +0.05(+0.38%) |
Jun 18, 2018 | 14.18 | 14.48 | 14.18 | 14.37 | 335,712 | +0.35(+2.53%) |
Jun 15, 2018 | 14.33 | 13.94 | 14.02 | 293,229 | -0.14(-0.96%) | |
Jun 14, 2018 | 14.73 | 14.78 | 13.90 | 14.16 | 586,179 | -0.44(-2.99%) |
Jun 13, 2018 | 15.08 | 15.08 | 14.37 | 14.59 | 339,120 | -0.33(-2.19%) |
Jun 12, 2018 | 15.14 | 15.25 | 14.89 | 14.92 | 358,587 | -0.22(-1.44%) |
Jun 11, 2018 | 15.49 | 15.52 | 15.06 | 15.14 | 617,502 | -0.38(-2.46%) |
Jun 08, 2018 | 15.19 | 15.55 | 15.08 | 15.52 | 489,722 | +0.16(+1.07%) |
Jun 07, 2018 | 15.16 | 15.49 | 15.06 | 15.36 | 218,606 | +0.27(+1.81%) |
Jun 06, 2018 | 14.92 | 15.08 | 324,432 | -0.14(-0.90%) | ||
Jun 05, 2018 | 15.14 | 15.41 | 14.84 | 15.22 | 338,425 | +0.03(+0.18%) |
Jun 04, 2018 | 15.60 | 15.82 | 15.16 | 15.19 | 329,499 | -0.41(-2.62%) |
Jun 01, 2018 | 15.85 | 15.87 | 15.49 | 15.60 | 266,016 | -0.16(-1.04%) |
May 31, 2018 | 15.79 | 15.87 | 15.55 | 15.76 | 382,448 | -0.08(-0.52%) |
May 30, 2018 | 15.38 | 15.93 | 15.14 | 15.85 | 472,850 | +0.79(+5.25%) |
May 29, 2018 | 15.27 | 15.27 | 14.26 | 15.06 | 1,189,377 | -0.49(-3.16%) |
May 25, 2018 | 15.55 | 15.55 | 15.55 | 0 | -0.52(-3.23%) | |
May 24, 2018 | 15.71 | 16.06 | 15.41 | 16.06 | 620,638 | +0.19(+1.20%) |
May 23, 2018 | 14.78 | 16.06 | 14.46 | 15.87 | 1,134,745 | +1.23(+8.38%) |
May 22, 2018 | 16.75 | 17.35 | 13.80 | 14.65 | 2,706,303 | -2.05(-12.25%) |
May 21, 2018 | 15.55 | 16.70 | 15.49 | 16.69 | 1,397,836 | +1.25(+8.13%) |
May 18, 2018 | 15.00 | 15.49 | 14.81 | 15.44 | 727,466 | +0.65(+4.43%) |
May 17, 2018 | 14.26 | 14.89 | 14.26 | 14.78 | 910,925 | +0.44(+3.04%) |
May 16, 2018 | 13.99 | 14.43 | 13.86 | 14.35 | 543,456 | +0.49(+3.54%) |
May 15, 2018 | 13.91 | 13.96 | 13.77 | 13.86 | 296,569 | -0.03(-0.20%) |
May 14, 2018 | 13.53 | 13.88 | 13.45 | 13.88 | 345,983 | +0.35(+2.62%) |
May 11, 2018 | 13.77 | 13.77 | 13.50 | 13.53 | 289,691 | -0.14(-1.00%) |
May 10, 2018 | 13.64 | 13.75 | 13.52 | 13.66 | 538,345 | +0.05(+0.40%) |
May 09, 2018 | 13.47 | 13.61 | 13.37 | 13.61 | 374,939 | +0.33(+2.46%) |
May 08, 2018 | 13.31 | 13.36 | 12.98 | 13.28 | 436,018 | +0.03(+0.21%) |
May 07, 2018 | 12.96 | 13.53 | 12.96 | 13.26 | 658,108 | +0.35(+2.75%) |
May 04, 2018 | 12.76 | 13.01 | 12.66 | 12.90 | 370,327 | +0.22(+1.72%) |
May 03, 2018 | 12.71 | 12.79 | 12.63 | 12.68 | 211,192 | -0.16(-1.27%) |
May 02, 2018 | 12.68 | 12.90 | 12.66 | 12.85 | 260,469 | +0.19(+1.51%) |