Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.55 | 15.04 | 14.55 | 14.83 | 624,240 | +0.41(+2.87%) |
Jul 30, 2018 | 14.34 | 15.12 | 14.30 | 14.42 | 555,610 | +0.29(+2.05%) |
Jul 27, 2018 | 13.10 | 14.21 | 12.77 | 14.13 | 614,916 | +0.17(+1.18%) |
Jul 26, 2018 | 13.80 | 13.80 | 13.60 | 13.97 | 274,236 | +0.12(+0.90%) |
Jul 25, 2018 | 14.05 | 14.26 | 13.72 | 13.84 | 236,105 | -0.21(-1.47%) |
Jul 24, 2018 | 14.26 | 14.30 | 14.05 | 14.05 | 140,813 | -0.17(-1.16%) |
Jul 23, 2018 | 14.34 | 14.38 | 14.05 | 14.21 | 274,131 | -0.08(-0.58%) |
Jul 20, 2018 | 14.55 | 14.59 | 14.21 | 14.30 | 312,496 | -0.31(-2.12%) |
Jul 19, 2018 | 14.55 | 14.71 | 14.48 | 14.61 | 267,754 | -0.02(-0.14%) |
Jul 18, 2018 | 14.59 | 14.79 | 14.55 | 14.63 | 410,580 | -0.04(-0.28%) |
Jul 17, 2018 | 14.34 | 14.83 | 14.34 | 14.67 | 357,816 | +0.29(+2.01%) |
Jul 16, 2018 | 14.42 | 14.46 | 14.21 | 14.38 | 225,523 | +0.04(+0.29%) |
Jul 13, 2018 | 14.09 | 14.55 | 14.09 | 14.34 | 236,677 | +0.29(+2.06%) |
Jul 12, 2018 | 13.97 | 14.13 | 13.93 | 14.05 | 154,295 | +0.12(+0.89%) |
Jul 11, 2018 | 14.17 | 14.26 | 13.93 | 13.93 | 113,484 | -0.33(-2.32%) |
Jul 10, 2018 | 14.38 | 14.46 | 14.24 | 14.26 | 169,694 | -0.17(-1.15%) |
Jul 09, 2018 | 14.59 | 14.30 | 14.42 | 272,206 | +0.08(+0.58%) | |
Jul 06, 2018 | 14.42 | 14.55 | 14.26 | 14.34 | 203,839 | -0.12(-0.86%) |
Jul 05, 2018 | 14.17 | 14.59 | 14.05 | 14.46 | 449,675 | +0.37(+2.64%) |
Jul 03, 2018 | 14.09 | 14.09 | 14.09 | 0 | -0.33(-2.29%) | |
Jul 02, 2018 | 14.38 | 14.42 | 14.05 | 14.42 | 189,103 | -0.04(-0.29%) |
Jun 29, 2018 | 14.55 | 14.55 | 14.30 | 14.46 | 206,239 | +0.00(+0.00%) |
Jun 28, 2018 | 14.50 | 14.55 | 14.30 | 14.46 | 204,046 | +0.00(+0.00%) |
Jun 27, 2018 | 14.50 | 14.59 | 14.30 | 14.46 | 329,023 | +0.00(+0.00%) |
Jun 26, 2018 | 13.97 | 14.67 | 13.39 | 14.46 | 410,692 | +0.56(+4.01%) |
Jun 25, 2018 | 13.78 | 14.07 | 13.74 | 13.91 | 321,053 | +0.04(+0.30%) |
Jun 22, 2018 | 13.91 | 14.05 | 13.66 | 13.86 | 248,321 | +0.00(+0.00%) |
Jun 21, 2018 | 13.78 | 13.86 | 13.54 | 13.86 | 316,543 | +0.16(+1.20%) |
Jun 20, 2018 | 13.95 | 13.95 | 13.25 | 13.70 | 235,710 | +0.49(+3.73%) |
Jun 19, 2018 | 13.41 | 13.45 | 13.21 | 13.21 | 130,620 | -0.25(-1.83%) |
Jun 18, 2018 | 13.45 | 13.54 | 13.37 | 13.45 | 143,459 | -0.08(-0.61%) |
Jun 15, 2018 | 13.70 | 13.25 | 13.54 | 336,773 | +0.00(+0.00%) | |
Jun 14, 2018 | 13.41 | 14.44 | 13.23 | 13.54 | 197,359 | +0.04(+0.30%) |
Jun 13, 2018 | 13.74 | 13.74 | 13.37 | 13.49 | 150,521 | -0.16(-1.20%) |
Jun 12, 2018 | 13.74 | 13.78 | 13.60 | 13.66 | 196,916 | -0.08(-0.60%) |
Jun 11, 2018 | 13.78 | 13.95 | 13.66 | 13.74 | 214,347 | +0.00(+0.00%) |
Jun 08, 2018 | 13.66 | 13.82 | 13.58 | 13.74 | 270,062 | +0.04(+0.30%) |
Jun 07, 2018 | 13.49 | 13.91 | 13.45 | 13.70 | 327,478 | +0.25(+1.83%) |
Jun 06, 2018 | 13.37 | 13.62 | 13.37 | 13.45 | 270,936 | +0.16(+1.23%) |
Jun 05, 2018 | 13.21 | 13.33 | 13.13 | 13.29 | 386,591 | +0.12(+0.93%) |
Jun 04, 2018 | 13.29 | 13.33 | 13.13 | 13.17 | 168,549 | -0.04(-0.31%) |
Jun 01, 2018 | 13.21 | 13.33 | 13.08 | 13.21 | 299,655 | +0.04(+0.31%) |
May 31, 2018 | 13.21 | 13.33 | 13.13 | 13.17 | 211,277 | +0.00(+0.00%) |
May 30, 2018 | 13.33 | 13.54 | 13.13 | 13.17 | 375,380 | -0.12(-0.93%) |
May 29, 2018 | 13.17 | 13.37 | 13.08 | 13.29 | 334,075 | +0.04(+0.31%) |
May 25, 2018 | 13.25 | 13.25 | 13.25 | 0 | -0.12(-0.92%) | |
May 24, 2018 | 13.29 | 13.54 | 13.11 | 13.37 | 345,442 | +0.02(+0.15%) |
May 23, 2018 | 13.17 | 13.37 | 12.78 | 13.35 | 248,514 | +0.10(+0.77%) |
May 22, 2018 | 13.41 | 13.45 | 13.21 | 13.25 | 175,206 | -0.04(-0.31%) |
May 21, 2018 | 13.08 | 13.39 | 12.96 | 13.29 | 283,857 | +0.16(+1.25%) |
May 18, 2018 | 13.21 | 13.25 | 12.92 | 13.13 | 326,661 | -0.04(-0.31%) |
May 17, 2018 | 13.13 | 13.33 | 12.96 | 13.17 | 330,132 | +0.08(+0.63%) |
May 16, 2018 | 12.43 | 13.13 | 12.43 | 13.08 | 739,195 | +0.70(+5.63%) |
May 15, 2018 | 12.43 | 12.63 | 12.26 | 12.39 | 476,880 | +0.00(+0.00%) |
May 14, 2018 | 12.31 | 12.63 | 12.18 | 12.39 | 454,402 | +0.16(+1.34%) |
May 11, 2018 | 12.18 | 12.47 | 11.96 | 12.22 | 555,037 | +0.29(+2.41%) |
May 10, 2018 | 11.85 | 12.31 | 11.77 | 11.94 | 426,490 | +0.16(+1.39%) |
May 09, 2018 | 11.73 | 11.81 | 11.59 | 11.77 | 394,714 | +0.04(+0.35%) |
May 08, 2018 | 11.24 | 11.90 | 11.16 | 11.73 | 551,157 | +0.49(+4.38%) |
May 07, 2018 | 11.24 | 11.48 | 11.07 | 11.24 | 352,264 | +0.12(+1.11%) |
May 04, 2018 | 10.75 | 11.48 | 10.62 | 11.12 | 148,456 | +0.29(+2.65%) |
May 03, 2018 | 10.91 | 10.99 | 10.66 | 10.83 | 217,086 | -0.12(-1.12%) |
May 02, 2018 | 10.95 | 11.24 | 10.87 | 10.95 | 228,812 | +0.04(+0.38%) |