Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.31 | 15.40 | 15.09 | 15.34 | 736,614 | +0.13(+0.83%) |
Jul 30, 2018 | 15.30 | 15.33 | 15.15 | 15.21 | 469,735 | +0.07(+0.49%) |
Jul 27, 2018 | 15.26 | 15.31 | 15.13 | 15.14 | 437,994 | -0.16(-1.05%) |
Jul 26, 2018 | 15.19 | 15.31 | 15.11 | 15.30 | 471,967 | +0.12(+0.80%) |
Jul 25, 2018 | 15.10 | 15.23 | 14.98 | 15.18 | 318,759 | +0.14(+0.96%) |
Jul 24, 2018 | 15.19 | 15.24 | 15.04 | 15.03 | 342,770 | -0.07(-0.49%) |
Jul 23, 2018 | 14.84 | 15.13 | 14.74 | 15.11 | 609,849 | +0.28(+1.90%) |
Jul 20, 2018 | 14.82 | 14.90 | 14.80 | 14.83 | 319,800 | -0.01(-0.08%) |
Jul 19, 2018 | 14.80 | 15.11 | 14.80 | 14.84 | 411,476 | +0.12(+0.82%) |
Jul 18, 2018 | 14.85 | 14.85 | 14.61 | 14.72 | 376,926 | +0.13(+0.91%) |
Jul 17, 2018 | 14.77 | 14.77 | 14.53 | 14.59 | 267,028 | -0.18(-1.25%) |
Jul 16, 2018 | 14.53 | 14.78 | 14.45 | 14.77 | 273,363 | +0.22(+1.50%) |
Jul 13, 2018 | 14.48 | 14.64 | 14.42 | 14.55 | 212,367 | +0.06(+0.44%) |
Jul 12, 2018 | 14.42 | 14.53 | 14.38 | 14.49 | 248,487 | +0.05(+0.32%) |
Jul 11, 2018 | 14.46 | 14.60 | 14.38 | 14.44 | 449,049 | -0.01(-0.08%) |
Jul 10, 2018 | 14.48 | 14.75 | 14.41 | 14.45 | 435,059 | -0.03(-0.20%) |
Jul 09, 2018 | 14.33 | 14.65 | 14.31 | 14.48 | 551,059 | +0.18(+1.25%) |
Jul 06, 2018 | 14.32 | 14.43 | 14.27 | 14.30 | 512,633 | -0.09(-0.64%) |
Jul 05, 2018 | 14.51 | 14.69 | 14.25 | 14.40 | 905,036 | -0.05(-0.36%) |
Jul 03, 2018 | 14.45 | 14.45 | 14.45 | 0 | +0.36(+2.53%) | |
Jul 02, 2018 | 14.23 | 14.34 | 14.08 | 14.09 | 569,883 | -0.25(-1.76%) |
Jun 29, 2018 | 14.23 | 14.38 | 14.06 | 14.34 | 797,710 | +0.13(+0.89%) |
Jun 28, 2018 | 14.36 | 14.37 | 14.10 | 14.22 | 740,855 | -0.16(-1.12%) |
Jun 27, 2018 | 14.23 | 14.55 | 14.15 | 14.38 | 1,142,256 | +0.20(+1.38%) |
Jun 26, 2018 | 14.19 | 14.34 | 14.14 | 14.18 | 727,482 | -0.01(-0.08%) |
Jun 25, 2018 | 14.57 | 14.57 | 14.18 | 14.19 | 730,053 | -0.28(-1.91%) |
Jun 22, 2018 | 14.69 | 14.76 | 14.45 | 14.47 | 479,072 | -0.07(-0.47%) |
Jun 21, 2018 | 14.66 | 14.68 | 14.51 | 14.54 | 360,636 | -0.12(-0.82%) |
Jun 20, 2018 | 14.81 | 14.93 | 14.63 | 14.66 | 303,241 | -0.07(-0.51%) |
Jun 19, 2018 | 14.71 | 14.96 | 14.71 | 14.73 | 479,525 | -0.09(-0.58%) |
Jun 18, 2018 | 14.57 | 14.87 | 14.57 | 14.82 | 873,955 | +0.25(+1.70%) |
Jun 15, 2018 | 14.85 | 14.52 | 14.57 | 955,695 | -0.28(-1.86%) | |
Jun 14, 2018 | 15.00 | 15.03 | 14.83 | 14.85 | 661,332 | -0.15(-1.00%) |
Jun 13, 2018 | 15.14 | 15.17 | 14.94 | 15.00 | 529,416 | -0.12(-0.76%) |
Jun 12, 2018 | 15.24 | 15.27 | 15.06 | 15.11 | 506,177 | -0.13(-0.87%) |
Jun 11, 2018 | 15.05 | 15.39 | 15.00 | 15.25 | 641,242 | +0.19(+1.26%) |
Jun 08, 2018 | 14.99 | 15.22 | 14.87 | 15.06 | 628,239 | +0.04(+0.27%) |
Jun 07, 2018 | 15.08 | 15.19 | 14.96 | 15.02 | 822,306 | -0.02(-0.15%) |
Jun 06, 2018 | 15.03 | 15.04 | 302,186 | -0.15(-0.98%) | ||
Jun 05, 2018 | 15.06 | 15.29 | 15.06 | 15.19 | 258,519 | +0.13(+0.88%) |
Jun 04, 2018 | 15.08 | 15.15 | 14.95 | 15.06 | 778,623 | +0.01(+0.04%) |
Jun 01, 2018 | 15.37 | 15.42 | 15.00 | 15.05 | 551,509 | -0.24(-1.54%) |
May 31, 2018 | 15.30 | 15.41 | 15.16 | 15.29 | 524,662 | -0.05(-0.34%) |
May 30, 2018 | 14.94 | 15.36 | 14.87 | 15.34 | 1,005,802 | +0.39(+2.61%) |
May 29, 2018 | 14.84 | 15.13 | 14.84 | 14.95 | 339,859 | +0.03(+0.19%) |
May 25, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.13(+0.85%) | |
May 24, 2018 | 14.91 | 14.94 | 14.71 | 14.79 | 503,530 | -0.21(-1.42%) |
May 23, 2018 | 14.96 | 15.14 | 14.68 | 15.00 | 686,839 | -0.02(-0.15%) |
May 22, 2018 | 15.27 | 15.29 | 15.00 | 15.03 | 539,850 | -0.25(-1.62%) |
May 21, 2018 | 15.43 | 15.49 | 15.23 | 15.27 | 470,589 | -0.15(-0.97%) |
May 18, 2018 | 15.46 | 15.46 | 15.21 | 15.42 | 688,584 | -0.02(-0.11%) |
May 17, 2018 | 15.57 | 15.61 | 15.37 | 15.44 | 605,022 | -0.05(-0.33%) |
May 16, 2018 | 15.54 | 15.63 | 15.40 | 15.49 | 408,683 | -0.02(-0.15%) |
May 15, 2018 | 15.59 | 15.71 | 15.41 | 15.52 | 725,562 | -0.02(-0.15%) |
May 14, 2018 | 15.37 | 15.76 | 15.36 | 15.54 | 486,898 | +0.17(+1.08%) |
May 11, 2018 | 15.45 | 15.67 | 15.22 | 15.37 | 641,412 | -0.03(-0.22%) |
May 10, 2018 | 15.01 | 15.83 | 14.96 | 15.41 | 1,276,484 | +0.00(+0.00%) |
May 09, 2018 | 15.22 | 15.71 | 15.14 | 15.41 | 877,181 | +0.26(+1.75%) |
May 08, 2018 | 15.54 | 15.54 | 15.07 | 15.14 | 907,710 | -0.26(-1.72%) |
May 07, 2018 | 15.54 | 15.55 | 15.33 | 15.41 | 738,375 | -0.03(-0.19%) |
May 04, 2018 | 15.26 | 15.57 | 15.21 | 15.44 | 536,549 | +0.19(+1.23%) |
May 03, 2018 | 15.35 | 15.59 | 15.16 | 15.25 | 1,421,795 | -0.13(-0.83%) |
May 02, 2018 | 15.51 | 15.61 | 15.30 | 15.38 | 813,326 | -0.04(-0.29%) |