Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.31 | 15.74 | 15.12 | 15.65 | 634,967 | +0.33(+2.18%) |
Jul 30, 2018 | 15.36 | 15.41 | 15.07 | 15.31 | 444,441 | +0.00(+0.00%) |
Jul 27, 2018 | 15.84 | 15.84 | 15.26 | 15.31 | 302,623 | -0.52(-3.31%) |
Jul 26, 2018 | 15.84 | 15.48 | 15.84 | 467,532 | +0.19(+1.22%) | |
Jul 25, 2018 | 15.41 | 15.65 | 15.41 | 15.65 | 253,409 | +0.14(+0.92%) |
Jul 24, 2018 | 15.60 | 15.60 | 15.22 | 15.50 | 357,376 | -0.05(-0.31%) |
Jul 23, 2018 | 15.36 | 15.55 | 15.26 | 15.55 | 188,672 | +0.14(+0.93%) |
Jul 20, 2018 | 15.55 | 15.60 | 15.36 | 15.41 | 194,142 | -0.14(-0.92%) |
Jul 19, 2018 | 15.31 | 15.65 | 15.31 | 15.55 | 270,470 | +0.24(+1.56%) |
Jul 18, 2018 | 15.17 | 15.31 | 14.98 | 15.31 | 637,144 | +0.10(+0.63%) |
Jul 17, 2018 | 15.31 | 15.55 | 15.14 | 15.22 | 318,452 | -0.10(-0.62%) |
Jul 16, 2018 | 15.55 | 15.60 | 15.26 | 15.31 | 427,940 | -0.29(-1.83%) |
Jul 13, 2018 | 15.84 | 15.88 | 15.55 | 15.60 | 167,499 | -0.19(-1.21%) |
Jul 12, 2018 | 15.79 | 15.79 | 15.55 | 15.79 | 360,448 | +0.10(+0.61%) |
Jul 11, 2018 | 15.55 | 15.84 | 15.50 | 15.69 | 384,422 | +0.05(+0.30%) |
Jul 10, 2018 | 15.79 | 15.84 | 15.41 | 15.65 | 293,054 | -0.10(-0.61%) |
Jul 09, 2018 | 15.93 | 15.93 | 15.65 | 15.74 | 349,027 | -0.19(-1.20%) |
Jul 06, 2018 | 15.79 | 15.93 | 15.69 | 15.93 | 299,876 | +0.17(+1.06%) |
Jul 05, 2018 | 15.50 | 15.79 | 15.36 | 15.76 | 368,750 | +0.26(+1.69%) |
Jul 03, 2018 | 15.50 | 15.50 | 15.50 | 0 | +0.48(+3.17%) | |
Jul 02, 2018 | 14.93 | 15.03 | 14.74 | 15.03 | 382,334 | +0.19(+1.29%) |
Jun 29, 2018 | 14.98 | 15.05 | 14.83 | 14.83 | 196,873 | -0.14(-0.96%) |
Jun 28, 2018 | 14.79 | 15.07 | 14.79 | 14.98 | 244,786 | +0.19(+1.29%) |
Jun 27, 2018 | 15.22 | 15.22 | 14.79 | 14.79 | 791,788 | -0.38(-2.52%) |
Jun 26, 2018 | 15.31 | 15.41 | 15.14 | 15.17 | 358,815 | -0.14(-0.93%) |
Jun 25, 2018 | 15.45 | 15.45 | 15.12 | 15.31 | 513,559 | -0.19(-1.23%) |
Jun 22, 2018 | 15.50 | 15.60 | 15.34 | 15.50 | 430,959 | +0.05(+0.31%) |
Jun 21, 2018 | 15.84 | 15.84 | 15.43 | 15.45 | 291,282 | -0.33(-2.11%) |
Jun 20, 2018 | 15.84 | 15.93 | 15.65 | 15.79 | 315,472 | +0.05(+0.30%) |
Jun 19, 2018 | 15.60 | 15.74 | 15.36 | 15.74 | 429,533 | +0.10(+0.61%) |
Jun 18, 2018 | 15.45 | 15.69 | 15.31 | 15.65 | 423,540 | +0.14(+0.92%) |
Jun 15, 2018 | 15.55 | 15.22 | 15.50 | 850,415 | +0.29(+1.88%) | |
Jun 14, 2018 | 15.03 | 15.22 | 14.88 | 15.22 | 319,983 | +0.24(+1.59%) |
Jun 13, 2018 | 15.07 | 15.14 | 14.83 | 14.98 | 436,578 | -0.19(-1.26%) |
Jun 12, 2018 | 15.12 | 15.22 | 14.98 | 15.17 | 414,619 | +0.14(+0.95%) |
Jun 11, 2018 | 14.88 | 15.07 | 14.76 | 15.03 | 308,831 | +0.19(+1.29%) |
Jun 08, 2018 | 14.88 | 14.98 | 14.79 | 14.83 | 231,302 | -0.10(-0.64%) |
Jun 07, 2018 | 15.22 | 15.22 | 14.83 | 14.93 | 397,103 | -0.24(-1.57%) |
Jun 06, 2018 | 15.22 | 15.26 | 15.03 | 15.17 | 307,947 | +0.00(+0.00%) |
Jun 05, 2018 | 15.03 | 15.22 | 14.83 | 15.17 | 516,042 | +0.19(+1.27%) |
Jun 04, 2018 | 14.74 | 15.12 | 14.60 | 14.98 | 556,709 | +0.27(+1.82%) |
Jun 01, 2018 | 14.66 | 14.85 | 14.52 | 14.71 | 554,306 | +0.14(+0.98%) |
May 31, 2018 | 14.71 | 14.71 | 14.47 | 14.57 | 344,015 | -0.09(-0.65%) |
May 30, 2018 | 14.71 | 14.90 | 14.64 | 14.66 | 326,738 | -0.05(-0.32%) |
May 29, 2018 | 14.43 | 14.71 | 14.38 | 14.71 | 567,070 | +0.24(+1.64%) |
May 25, 2018 | 14.47 | 14.47 | 14.47 | 0 | -0.05(-0.33%) | |
May 24, 2018 | 14.66 | 14.71 | 14.47 | 14.52 | 624,381 | -0.14(-0.97%) |
May 23, 2018 | 14.43 | 14.71 | 14.15 | 14.66 | 415,444 | +0.28(+1.98%) |
May 22, 2018 | 14.33 | 14.47 | 14.28 | 14.38 | 722,194 | +0.05(+0.33%) |
May 21, 2018 | 15.00 | 15.04 | 14.14 | 14.33 | 1,344,193 | -0.62(-4.13%) |
May 18, 2018 | 14.90 | 15.04 | 14.85 | 14.95 | 539,021 | +0.09(+0.64%) |
May 17, 2018 | 14.81 | 15.00 | 14.71 | 14.85 | 483,815 | +0.09(+0.64%) |
May 16, 2018 | 14.76 | 14.85 | 14.57 | 14.76 | 533,026 | -0.05(-0.32%) |
May 15, 2018 | 14.76 | 14.90 | 14.43 | 14.81 | 857,633 | +0.05(+0.32%) |
May 14, 2018 | 14.71 | 14.95 | 14.52 | 14.76 | 753,242 | +0.05(+0.32%) |
May 11, 2018 | 14.76 | 14.76 | 14.47 | 14.71 | 925,907 | +0.00(+0.00%) |
May 10, 2018 | 15.09 | 15.09 | 14.66 | 14.71 | 737,196 | -0.28(-1.90%) |
May 09, 2018 | 14.95 | 15.07 | 14.78 | 15.00 | 717,185 | +0.05(+0.32%) |
May 08, 2018 | 15.04 | 15.19 | 14.76 | 14.95 | 750,341 | +0.05(+0.32%) |
May 07, 2018 | 14.62 | 15.04 | 14.57 | 14.90 | 663,127 | +0.24(+1.62%) |
May 04, 2018 | 14.66 | 14.85 | 14.43 | 14.66 | 771,672 | +0.00(+0.00%) |
May 03, 2018 | 14.66 | 14.85 | 14.47 | 14.66 | 661,472 | +0.00(+0.00%) |
May 02, 2018 | 14.66 | 14.93 | 14.66 | 14.66 | 612,509 | -0.09(-0.64%) |