Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.47 | 14.52 | 13.42 | 14.48 | 242,937 | +0.87(+6.42%) |
Jul 30, 2018 | 13.24 | 13.70 | 13.19 | 13.60 | 133,316 | +0.41(+3.14%) |
Jul 27, 2018 | 13.33 | 13.42 | 12.96 | 13.19 | 149,264 | -0.14(-1.03%) |
Jul 26, 2018 | 13.70 | 13.83 | 13.28 | 13.33 | 179,736 | -0.41(-3.01%) |
Jul 25, 2018 | 14.71 | 14.71 | 13.74 | 13.74 | 195,437 | -0.97(-6.56%) |
Jul 24, 2018 | 14.61 | 14.84 | 14.34 | 14.71 | 205,663 | +0.14(+0.95%) |
Jul 23, 2018 | 14.66 | 14.75 | 14.34 | 14.57 | 148,183 | -0.14(-0.94%) |
Jul 20, 2018 | 14.89 | 14.94 | 14.66 | 14.71 | 87,335 | -0.23(-1.54%) |
Jul 19, 2018 | 14.48 | 14.98 | 14.43 | 14.94 | 169,407 | +0.32(+2.20%) |
Jul 18, 2018 | 14.25 | 14.61 | 14.11 | 14.61 | 101,129 | +0.37(+2.58%) |
Jul 17, 2018 | 14.16 | 14.39 | 14.16 | 14.25 | 96,585 | +0.05(+0.32%) |
Jul 16, 2018 | 14.34 | 14.39 | 13.93 | 14.20 | 123,203 | -0.09(-0.64%) |
Jul 13, 2018 | 14.25 | 14.48 | 14.20 | 14.29 | 80,192 | +0.00(+0.00%) |
Jul 12, 2018 | 14.61 | 14.61 | 14.22 | 14.29 | 100,852 | -0.18(-1.27%) |
Jul 11, 2018 | 14.43 | 14.66 | 14.29 | 14.48 | 144,969 | -0.05(-0.32%) |
Jul 10, 2018 | 14.57 | 14.71 | 14.34 | 14.52 | 172,302 | +0.00(+0.00%) |
Jul 09, 2018 | 14.34 | 14.71 | 14.34 | 14.52 | 145,616 | +0.37(+2.60%) |
Jul 06, 2018 | 14.34 | 14.71 | 13.86 | 14.16 | 170,465 | -0.23(-1.60%) |
Jul 05, 2018 | 14.16 | 14.39 | 13.93 | 14.39 | 160,561 | +0.28(+1.95%) |
Jul 03, 2018 | 14.11 | 14.11 | 14.11 | 0 | -0.37(-2.54%) | |
Jul 02, 2018 | 13.70 | 14.48 | 13.70 | 14.48 | 216,937 | +0.60(+4.30%) |
Jun 29, 2018 | 13.93 | 14.11 | 13.76 | 13.88 | 202,253 | +0.05(+0.33%) |
Jun 28, 2018 | 14.29 | 14.34 | 13.56 | 13.83 | 529,916 | -0.46(-3.22%) |
Jun 27, 2018 | 15.12 | 15.12 | 14.20 | 14.29 | 377,100 | -0.87(-5.76%) |
Jun 26, 2018 | 14.75 | 15.28 | 14.39 | 15.17 | 426,198 | +0.46(+3.13%) |
Jun 25, 2018 | 15.03 | 15.03 | 14.57 | 14.71 | 324,706 | -0.46(-3.03%) |
Jun 22, 2018 | 15.49 | 15.49 | 14.50 | 15.17 | 1,106,499 | -0.18(-1.20%) |
Jun 21, 2018 | 15.95 | 16.09 | 15.30 | 15.35 | 372,771 | -0.64(-4.02%) |
Jun 20, 2018 | 16.04 | 16.13 | 15.81 | 15.99 | 359,341 | +0.09(+0.58%) |
Jun 19, 2018 | 15.53 | 15.95 | 15.44 | 15.90 | 464,945 | +0.32(+2.06%) |
Jun 18, 2018 | 14.94 | 15.72 | 14.94 | 15.58 | 450,040 | +0.51(+3.35%) |
Jun 15, 2018 | 15.30 | 15.03 | 15.07 | 299,266 | -0.23(-1.50%) | |
Jun 14, 2018 | 15.26 | 15.30 | 14.84 | 15.30 | 392,546 | +0.09(+0.60%) |
Jun 13, 2018 | 15.44 | 15.49 | 15.07 | 15.21 | 468,731 | -0.14(-0.90%) |
Jun 12, 2018 | 15.86 | 15.86 | 15.07 | 15.35 | 499,484 | -0.46(-2.91%) |
Jun 11, 2018 | 15.67 | 15.99 | 15.67 | 15.81 | 518,216 | +0.23(+1.47%) |
Jun 08, 2018 | 15.49 | 15.63 | 15.35 | 15.58 | 439,583 | +0.09(+0.59%) |
Jun 07, 2018 | 15.35 | 15.67 | 15.12 | 15.49 | 519,264 | +0.28(+1.81%) |
Jun 06, 2018 | 14.94 | 15.40 | 14.80 | 15.21 | 460,135 | +0.37(+2.48%) |
Jun 05, 2018 | 14.57 | 14.94 | 14.48 | 14.84 | 1,093,670 | +0.23(+1.57%) |
Jun 04, 2018 | 14.66 | 14.84 | 14.48 | 14.61 | 399,602 | -0.05(-0.31%) |
Jun 01, 2018 | 14.52 | 14.98 | 14.48 | 14.66 | 694,690 | +0.28(+1.92%) |
May 31, 2018 | 13.97 | 14.43 | 13.88 | 14.39 | 690,231 | +0.46(+3.30%) |
May 30, 2018 | 13.51 | 13.97 | 13.33 | 13.93 | 847,687 | +0.55(+4.12%) |
May 29, 2018 | 13.97 | 14.06 | 13.28 | 13.37 | 478,369 | -0.60(-4.28%) |
May 25, 2018 | 13.97 | 13.97 | 13.97 | 0 | -0.05(-0.33%) | |
May 24, 2018 | 14.20 | 14.25 | 13.93 | 14.02 | 433,248 | -0.18(-1.29%) |
May 23, 2018 | 14.11 | 14.25 | 13.97 | 14.20 | 514,834 | +0.09(+0.65%) |
May 22, 2018 | 14.06 | 14.25 | 13.88 | 14.11 | 314,045 | +0.05(+0.33%) |
May 21, 2018 | 13.93 | 14.20 | 13.88 | 14.06 | 449,216 | +0.14(+0.99%) |
May 18, 2018 | 13.97 | 14.20 | 13.65 | 13.93 | 689,469 | +0.05(+0.33%) |
May 17, 2018 | 13.70 | 15.12 | 13.60 | 13.88 | 2,211,917 | +0.37(+2.72%) |
May 16, 2018 | 12.64 | 13.60 | 12.55 | 13.51 | 2,014,559 | +0.87(+6.91%) |
May 15, 2018 | 12.64 | 12.73 | 12.37 | 12.64 | 817,217 | +0.09(+0.73%) |
May 14, 2018 | 11.86 | 12.59 | 11.86 | 12.55 | 994,067 | +0.74(+6.23%) |
May 11, 2018 | 11.67 | 12.09 | 11.49 | 11.81 | 1,196,985 | +0.16(+1.38%) |
May 10, 2018 | 12.13 | 12.50 | 11.63 | 11.65 | 1,062,007 | -0.39(-3.24%) |
May 09, 2018 | 13.79 | 13.93 | 11.58 | 12.04 | 2,995,758 | -4.92(-29.00%) |
May 08, 2018 | 16.87 | 17.33 | 16.59 | 16.96 | 422,978 | +0.05(+0.27%) |
May 07, 2018 | 17.33 | 17.37 | 16.87 | 16.91 | 141,437 | -0.32(-1.87%) |
May 04, 2018 | 16.91 | 17.46 | 16.73 | 17.23 | 78,176 | +0.23(+1.35%) |
May 03, 2018 | 17.23 | 17.37 | 16.82 | 17.00 | 168,820 | -0.18(-1.07%) |
May 02, 2018 | 17.19 | 17.42 | 16.82 | 17.19 | 182,494 | +0.00(+0.00%) |