Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.85 | 14.06 | 13.64 | 14.06 | 1,230,948 | +0.21(+1.52%) |
Jul 30, 2018 | 14.12 | 14.28 | 13.74 | 13.85 | 939,405 | -0.26(-1.84%) |
Jul 27, 2018 | 14.69 | 14.69 | 13.91 | 14.11 | 1,887,701 | -0.63(-4.27%) |
Jul 26, 2018 | 14.07 | 15.84 | 14.01 | 14.74 | 3,485,272 | +0.48(+3.37%) |
Jul 25, 2018 | 14.20 | 14.52 | 14.06 | 14.26 | 818,754 | -0.03(-0.21%) |
Jul 24, 2018 | 14.52 | 14.62 | 14.19 | 14.29 | 699,307 | -0.17(-1.18%) |
Jul 23, 2018 | 14.67 | 14.71 | 14.41 | 14.46 | 511,179 | -0.18(-1.23%) |
Jul 20, 2018 | 13.87 | 14.73 | 13.82 | 14.64 | 1,284,337 | +0.58(+4.13%) |
Jul 19, 2018 | 14.16 | 14.38 | 13.98 | 14.06 | 740,069 | -0.22(-1.54%) |
Jul 18, 2018 | 14.51 | 14.70 | 13.87 | 14.28 | 1,795,718 | -0.15(-1.04%) |
Jul 17, 2018 | 14.05 | 14.57 | 14.05 | 14.43 | 722,698 | +0.27(+1.91%) |
Jul 16, 2018 | 14.37 | 14.38 | 13.96 | 14.16 | 751,549 | -0.27(-1.87%) |
Jul 13, 2018 | 14.31 | 14.52 | 14.29 | 14.43 | 660,961 | +0.11(+0.77%) |
Jul 12, 2018 | 14.35 | 14.35 | 14.28 | 14.32 | 742,992 | -0.02(-0.14%) |
Jul 11, 2018 | 14.36 | 14.56 | 14.30 | 14.34 | 1,004,975 | -0.26(-1.78%) |
Jul 10, 2018 | 14.50 | 14.60 | 14.36 | 14.60 | 844,166 | +0.08(+0.55%) |
Jul 09, 2018 | 14.45 | 14.52 | 14.33 | 14.52 | 529,466 | +0.13(+0.90%) |
Jul 06, 2018 | 14.18 | 14.39 | 14.11 | 14.39 | 1,090,958 | +0.18(+1.27%) |
Jul 05, 2018 | 14.67 | 14.84 | 14.04 | 14.21 | 1,511,876 | -0.41(-2.80%) |
Jul 04, 2018 | 14.78 | 14.89 | 14.58 | 14.62 | 201,321 | -0.16(-1.08%) |
Jul 03, 2018 | 14.93 | 14.95 | 14.54 | 14.78 | 764,527 | -0.01(-0.07%) |
Jun 29, 2018 | 14.79 | 14.79 | 14.79 | 0 | +0.10(+0.68%) | |
Jun 28, 2018 | 14.71 | 14.81 | 14.55 | 14.69 | 826,187 | -0.10(-0.68%) |
Jun 27, 2018 | 14.77 | 15.00 | 14.75 | 14.79 | 934,345 | +0.05(+0.34%) |
Jun 26, 2018 | 14.30 | 14.79 | 14.25 | 14.74 | 1,950,820 | -0.09(-0.61%) |
Jun 25, 2018 | 14.96 | 15.05 | 14.78 | 14.83 | 1,396,462 | -0.23(-1.53%) |
Jun 22, 2018 | 15.02 | 15.17 | 14.92 | 15.06 | 1,552,769 | +0.30(+2.03%) |
Jun 21, 2018 | 15.26 | 15.27 | 14.70 | 14.76 | 1,097,362 | -0.50(-3.28%) |
Jun 20, 2018 | 15.07 | 15.45 | 15.07 | 15.26 | 2,521,593 | +0.20(+1.33%) |
Jun 19, 2018 | 15.36 | 15.02 | 15.06 | 2,157,193 | -0.33(-2.14%) | |
Jun 18, 2018 | 15.54 | 15.66 | 15.26 | 15.39 | 769,436 | -0.22(-1.41%) |
Jun 15, 2018 | 15.85 | 15.29 | 15.61 | 3,170,909 | -0.24(-1.51%) | |
Jun 14, 2018 | 15.64 | 15.95 | 15.58 | 15.85 | 924,996 | +0.29(+1.86%) |
Jun 13, 2018 | 15.49 | 15.68 | 15.45 | 15.56 | 870,267 | +0.10(+0.65%) |
Jun 12, 2018 | 15.22 | 15.68 | 15.22 | 15.46 | 2,776,590 | +0.24(+1.58%) |
Jun 11, 2018 | 15.10 | 15.49 | 15.10 | 15.22 | 783,355 | +0.09(+0.59%) |
Jun 08, 2018 | 15.26 | 15.66 | 15.11 | 15.13 | 1,156,812 | -0.13(-0.85%) |
Jun 07, 2018 | 15.75 | 15.78 | 15.00 | 15.26 | 1,563,185 | -0.45(-2.86%) |
Jun 06, 2018 | 15.71 | 15.71 | 2,215,106 | +0.98(+6.65%) | ||
Jun 05, 2018 | 14.22 | 15.05 | 14.16 | 14.73 | 4,435,680 | +0.57(+4.03%) |
Jun 04, 2018 | 13.59 | 14.22 | 13.59 | 14.16 | 1,463,078 | +0.61(+4.50%) |
Jun 01, 2018 | 13.43 | 13.69 | 13.43 | 13.55 | 1,208,073 | +0.14(+1.04%) |
May 31, 2018 | 13.92 | 14.03 | 13.37 | 13.41 | 2,987,988 | -0.58(-4.15%) |
May 30, 2018 | 13.71 | 14.04 | 13.66 | 13.99 | 764,507 | +0.30(+2.19%) |
May 29, 2018 | 13.56 | 13.80 | 13.56 | 13.69 | 764,447 | +0.00(+0.00%) |
May 28, 2018 | 13.79 | 13.84 | 13.57 | 13.69 | 234,916 | -0.06(-0.44%) |
May 25, 2018 | 13.56 | 13.98 | 13.55 | 13.75 | 873,397 | +0.06(+0.44%) |
May 24, 2018 | 13.65 | 13.83 | 13.64 | 13.69 | 841,956 | -0.03(-0.22%) |
May 23, 2018 | 13.55 | 13.83 | 13.50 | 13.72 | 1,050,759 | +0.07(+0.51%) |
May 22, 2018 | 14.43 | 14.43 | 13.45 | 13.65 | 2,493,890 | -1.00(-6.83%) |
May 18, 2018 | 14.65 | 14.65 | 14.65 | 0 | +0.02(+0.14%) | |
May 17, 2018 | 14.70 | 14.83 | 14.61 | 14.63 | 457,351 | -0.08(-0.54%) |
May 16, 2018 | 14.65 | 14.80 | 14.58 | 14.71 | 846,801 | -0.02(-0.14%) |
May 15, 2018 | 14.83 | 14.86 | 14.56 | 14.73 | 809,956 | -0.07(-0.47%) |
May 14, 2018 | 14.64 | 14.93 | 14.64 | 14.80 | 781,443 | +0.07(+0.48%) |
May 11, 2018 | 14.65 | 14.77 | 14.55 | 14.73 | 1,509,920 | +0.11(+0.75%) |
May 10, 2018 | 14.62 | 14.72 | 14.52 | 14.62 | 782,326 | -0.05(-0.34%) |
May 09, 2018 | 14.71 | 14.87 | 14.62 | 14.67 | 882,706 | +0.06(+0.41%) |
May 08, 2018 | 14.63 | 14.87 | 14.53 | 14.61 | 1,236,397 | +0.02(+0.14%) |
May 07, 2018 | 14.46 | 14.86 | 14.46 | 14.59 | 1,367,703 | +0.14(+0.97%) |
May 04, 2018 | 14.26 | 14.51 | 14.26 | 14.45 | 834,369 | +0.05(+0.35%) |
May 03, 2018 | 14.69 | 14.71 | 14.21 | 14.40 | 1,902,153 | -0.28(-1.91%) |
May 02, 2018 | 14.33 | 15.01 | 14.25 | 14.68 | 2,568,193 | +0.34(+2.37%) |