Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.42 | 14.59 | 14.26 | 14.46 | 30,789 | +0.11(+0.77%) |
Jul 30, 2018 | 14.40 | 14.42 | 14.23 | 14.35 | 31,189 | -0.01(-0.07%) |
Jul 27, 2018 | 14.70 | 14.71 | 14.16 | 14.36 | 51,872 | -0.34(-2.31%) |
Jul 26, 2018 | 14.05 | 14.73 | 13.98 | 14.70 | 153,841 | +0.62(+4.40%) |
Jul 25, 2018 | 14.64 | 14.64 | 13.95 | 14.08 | 146,483 | -0.55(-3.76%) |
Jul 24, 2018 | 15.01 | 15.01 | 14.54 | 14.63 | 51,086 | -0.41(-2.73%) |
Jul 23, 2018 | 15.25 | 15.33 | 14.95 | 15.04 | 73,612 | -0.18(-1.18%) |
Jul 20, 2018 | 14.93 | 15.24 | 14.83 | 15.22 | 111,600 | +0.30(+2.01%) |
Jul 19, 2018 | 14.82 | 15.02 | 14.71 | 14.92 | 76,447 | +0.06(+0.40%) |
Jul 18, 2018 | 15.39 | 15.43 | 14.47 | 14.86 | 383,302 | -0.57(-3.69%) |
Jul 17, 2018 | 15.14 | 15.69 | 15.13 | 15.43 | 98,630 | +0.28(+1.85%) |
Jul 16, 2018 | 15.35 | 15.64 | 14.98 | 15.15 | 150,817 | -0.17(-1.11%) |
Jul 13, 2018 | 15.25 | 15.40 | 14.74 | 15.32 | 251,796 | -0.02(-0.13%) |
Jul 12, 2018 | 16.20 | 16.20 | 15.28 | 15.34 | 281,803 | -0.82(-5.07%) |
Jul 11, 2018 | 16.44 | 16.44 | 16.10 | 16.16 | 108,443 | -0.33(-2.00%) |
Jul 10, 2018 | 16.16 | 16.51 | 16.09 | 16.49 | 101,517 | +0.18(+1.10%) |
Jul 09, 2018 | 16.52 | 16.53 | 16.19 | 16.31 | 84,486 | -0.18(-1.09%) |
Jul 06, 2018 | 16.61 | 16.69 | 16.32 | 16.49 | 83,308 | -0.14(-0.84%) |
Jul 05, 2018 | 16.52 | 16.71 | 16.21 | 16.63 | 120,482 | -0.07(-0.42%) |
Jul 04, 2018 | 16.63 | 16.87 | 16.51 | 16.70 | 51,139 | -0.02(-0.12%) |
Jul 03, 2018 | 16.91 | 16.92 | 16.32 | 16.72 | 172,537 | -0.29(-1.70%) |
Jun 29, 2018 | 17.01 | 17.01 | 17.01 | 0 | +0.21(+1.25%) | |
Jun 28, 2018 | 16.56 | 16.80 | 16.45 | 16.80 | 88,170 | +0.22(+1.33%) |
Jun 27, 2018 | 16.50 | 16.59 | 16.45 | 16.58 | 167,018 | +0.13(+0.79%) |
Jun 26, 2018 | 16.76 | 16.80 | 16.24 | 16.45 | 110,716 | -0.20(-1.20%) |
Jun 25, 2018 | 17.11 | 17.11 | 16.65 | 16.65 | 151,703 | -0.50(-2.92%) |
Jun 22, 2018 | 16.94 | 17.24 | 16.75 | 17.15 | 121,845 | +0.32(+1.90%) |
Jun 21, 2018 | 17.50 | 17.52 | 16.80 | 16.83 | 180,387 | -0.66(-3.77%) |
Jun 20, 2018 | 17.66 | 17.98 | 17.42 | 17.49 | 182,892 | +0.02(+0.11%) |
Jun 19, 2018 | 18.00 | 18.00 | 17.42 | 17.47 | 646,484 | -0.11(-0.63%) |
Jun 18, 2018 | 17.27 | 17.85 | 17.11 | 17.58 | 353,958 | +0.48(+2.81%) |
Jun 15, 2018 | 17.37 | 16.64 | 17.10 | 243,779 | +0.46(+2.76%) | |
Jun 14, 2018 | 16.67 | 16.78 | 16.44 | 16.64 | 64,511 | +0.04(+0.24%) |
Jun 13, 2018 | 16.73 | 16.88 | 16.47 | 16.60 | 185,284 | -0.15(-0.90%) |
Jun 12, 2018 | 17.35 | 17.73 | 16.52 | 16.75 | 351,460 | -0.78(-4.45%) |
Jun 11, 2018 | 16.91 | 17.90 | 16.91 | 17.53 | 551,478 | +0.96(+5.79%) |
Jun 08, 2018 | 16.03 | 16.59 | 16.03 | 16.57 | 147,966 | +0.55(+3.43%) |
Jun 07, 2018 | 15.60 | 16.12 | 15.60 | 16.02 | 182,634 | +0.16(+1.01%) |
Jun 06, 2018 | 15.48 | 15.86 | 573,114 | -1.11(-6.54%) | ||
Jun 05, 2018 | 17.04 | 17.04 | 16.75 | 16.97 | 73,200 | +0.14(+0.83%) |
Jun 04, 2018 | 16.80 | 17.07 | 16.73 | 16.83 | 56,071 | +0.05(+0.30%) |
Jun 01, 2018 | 16.97 | 17.05 | 16.60 | 16.78 | 123,108 | -0.21(-1.24%) |
May 31, 2018 | 16.45 | 17.17 | 16.41 | 16.99 | 157,641 | +0.47(+2.85%) |
May 30, 2018 | 16.51 | 16.64 | 16.31 | 16.52 | 60,186 | -0.02(-0.12%) |
May 29, 2018 | 16.89 | 16.97 | 16.43 | 16.54 | 78,185 | -0.30(-1.78%) |
May 28, 2018 | 16.80 | 16.98 | 16.50 | 16.84 | 45,900 | +0.01(+0.06%) |
May 25, 2018 | 16.70 | 16.88 | 16.42 | 16.83 | 110,374 | +0.09(+0.54%) |
May 24, 2018 | 16.83 | 16.96 | 16.65 | 16.74 | 58,157 | -0.10(-0.59%) |
May 23, 2018 | 17.16 | 17.16 | 16.76 | 16.84 | 104,656 | -0.41(-2.38%) |
May 22, 2018 | 17.50 | 17.66 | 17.10 | 17.25 | 175,610 | -0.23(-1.32%) |
May 18, 2018 | 17.48 | 17.48 | 17.48 | 0 | +0.70(+4.17%) | |
May 17, 2018 | 16.90 | 17.12 | 16.75 | 16.78 | 93,366 | -0.06(-0.36%) |
May 16, 2018 | 16.80 | 16.97 | 16.55 | 16.84 | 159,020 | +0.00(+0.00%) |
May 15, 2018 | 16.97 | 17.17 | 16.78 | 16.84 | 334,062 | -0.21(-1.23%) |
May 14, 2018 | 17.44 | 17.45 | 16.92 | 17.05 | 178,282 | -0.37(-2.12%) |
May 11, 2018 | 17.34 | 17.65 | 17.28 | 17.42 | 107,679 | +0.24(+1.40%) |
May 10, 2018 | 17.45 | 17.67 | 17.13 | 17.18 | 135,346 | -0.30(-1.72%) |
May 09, 2018 | 17.51 | 17.61 | 17.30 | 17.48 | 202,831 | +0.14(+0.81%) |
May 08, 2018 | 17.85 | 18.08 | 17.28 | 17.34 | 315,719 | -0.57(-3.18%) |
May 07, 2018 | 18.62 | 18.62 | 17.69 | 17.91 | 631,471 | -0.75(-4.02%) |
May 04, 2018 | 19.24 | 19.24 | 17.36 | 18.66 | 943,100 | -2.17(-10.42%) |
May 03, 2018 | 21.36 | 21.36 | 20.74 | 20.83 | 64,168 | -0.55(-2.57%) |
May 02, 2018 | 21.76 | 21.76 | 21.24 | 21.38 | 111,580 | -0.35(-1.61%) |