Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.14 | 16.53 | 16.02 | 16.45 | 90,977 | +0.30(+1.86%) |
Jul 30, 2018 | 16.12 | 16.40 | 15.76 | 16.15 | 95,658 | +0.02(+0.12%) |
Jul 27, 2018 | 16.65 | 16.70 | 16.05 | 16.13 | 79,400 | -0.51(-3.06%) |
Jul 26, 2018 | 16.52 | 16.64 | 16.36 | 16.64 | 71,782 | +0.13(+0.79%) |
Jul 25, 2018 | 16.55 | 16.71 | 16.27 | 16.51 | 79,638 | -0.07(-0.42%) |
Jul 24, 2018 | 16.48 | 16.62 | 16.34 | 16.58 | 247,777 | +0.16(+0.97%) |
Jul 23, 2018 | 16.31 | 16.79 | 16.31 | 16.42 | 76,586 | +0.04(+0.24%) |
Jul 20, 2018 | 16.45 | 16.45 | 16.33 | 16.38 | 37,095 | -0.06(-0.36%) |
Jul 19, 2018 | 16.43 | 16.53 | 16.30 | 16.44 | 156,713 | +0.01(+0.06%) |
Jul 18, 2018 | 16.44 | 16.46 | 16.25 | 16.43 | 42,432 | -0.01(-0.06%) |
Jul 17, 2018 | 16.47 | 16.60 | 16.36 | 16.44 | 46,822 | -0.06(-0.36%) |
Jul 16, 2018 | 16.50 | 16.64 | 16.38 | 16.50 | 266,528 | +0.01(+0.06%) |
Jul 13, 2018 | 16.55 | 16.55 | 16.36 | 16.49 | 28,559 | -0.05(-0.30%) |
Jul 12, 2018 | 16.43 | 16.62 | 16.39 | 16.54 | 119,526 | +0.21(+1.29%) |
Jul 11, 2018 | 16.71 | 16.78 | 16.30 | 16.33 | 80,778 | -0.39(-2.33%) |
Jul 10, 2018 | 16.56 | 16.80 | 16.35 | 16.72 | 202,956 | +0.17(+1.03%) |
Jul 09, 2018 | 16.30 | 16.60 | 16.21 | 16.55 | 189,464 | +0.28(+1.72%) |
Jul 06, 2018 | 15.94 | 16.28 | 15.94 | 16.27 | 158,767 | +0.34(+2.13%) |
Jul 05, 2018 | 15.77 | 15.95 | 15.65 | 15.93 | 210,084 | +0.22(+1.40%) |
Jul 03, 2018 | 15.71 | 15.71 | 15.71 | 0 | +0.31(+2.01%) | |
Jul 02, 2018 | 15.50 | 15.53 | 15.35 | 15.40 | 222,231 | -0.10(-0.65%) |
Jun 29, 2018 | 15.39 | 15.60 | 15.32 | 15.50 | 97,374 | +0.16(+1.04%) |
Jun 28, 2018 | 15.23 | 15.37 | 15.10 | 15.34 | 68,537 | +0.12(+0.79%) |
Jun 27, 2018 | 15.50 | 15.55 | 15.22 | 15.22 | 60,201 | -0.10(-0.65%) |
Jun 26, 2018 | 15.19 | 15.32 | 15.03 | 15.32 | 46,606 | +0.13(+0.86%) |
Jun 25, 2018 | 15.38 | 15.50 | 15.06 | 15.19 | 44,688 | -0.27(-1.75%) |
Jun 22, 2018 | 15.59 | 15.59 | 15.34 | 15.46 | 291,940 | -0.09(-0.58%) |
Jun 21, 2018 | 15.50 | 15.58 | 15.33 | 15.55 | 71,309 | +0.06(+0.39%) |
Jun 20, 2018 | 15.39 | 15.60 | 15.39 | 15.49 | 121,551 | +0.06(+0.39%) |
Jun 19, 2018 | 15.32 | 15.50 | 15.29 | 15.43 | 72,809 | +0.05(+0.33%) |
Jun 18, 2018 | 15.30 | 15.50 | 15.30 | 15.38 | 56,712 | +0.08(+0.52%) |
Jun 15, 2018 | 15.30 | 15.30 | 15.30 | 170,352 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.79 | 15.31 | 14.79 | 15.30 | 122,074 | +0.58(+3.94%) |
Jun 13, 2018 | 14.76 | 14.90 | 14.68 | 14.72 | 72,617 | -0.03(-0.20%) |
Jun 12, 2018 | 14.49 | 14.75 | 14.49 | 14.75 | 125,484 | +0.24(+1.65%) |
Jun 11, 2018 | 14.40 | 14.55 | 14.39 | 14.51 | 79,424 | +0.10(+0.69%) |
Jun 08, 2018 | 14.12 | 14.50 | 14.07 | 14.41 | 106,177 | +0.30(+2.13%) |
Jun 07, 2018 | 14.14 | 14.14 | 14.02 | 14.11 | 50,421 | -0.03(-0.21%) |
Jun 06, 2018 | 14.06 | 14.30 | 14.06 | 14.14 | 84,549 | +0.09(+0.64%) |
Jun 05, 2018 | 14.16 | 14.21 | 13.96 | 14.05 | 75,965 | -0.12(-0.85%) |
Jun 04, 2018 | 14.25 | 14.26 | 14.09 | 14.17 | 50,438 | -0.05(-0.35%) |
Jun 01, 2018 | 14.23 | 14.25 | 14.09 | 14.22 | 76,865 | +0.00(+0.00%) |
May 31, 2018 | 14.32 | 14.40 | 14.21 | 14.22 | 49,574 | -0.11(-0.77%) |
May 30, 2018 | 14.35 | 14.39 | 14.21 | 14.33 | 75,542 | -0.04(-0.28%) |
May 29, 2018 | 13.88 | 14.43 | 13.88 | 14.37 | 181,336 | +0.49(+3.53%) |
May 25, 2018 | 13.88 | 13.88 | 13.88 | 0 | +1.22(+9.64%) | |
May 24, 2018 | 12.71 | 12.74 | 12.36 | 12.66 | 16,872 | -0.07(-0.55%) |
May 23, 2018 | 12.47 | 12.88 | 12.47 | 12.73 | 24,195 | +0.23(+1.84%) |
May 22, 2018 | 12.70 | 12.75 | 12.45 | 12.50 | 25,716 | -0.21(-1.65%) |
May 21, 2018 | 12.79 | 12.88 | 12.66 | 12.71 | 29,825 | -0.05(-0.39%) |
May 18, 2018 | 12.60 | 12.93 | 12.46 | 12.76 | 39,106 | +0.22(+1.75%) |
May 17, 2018 | 12.06 | 12.59 | 12.06 | 12.54 | 23,059 | +0.44(+3.64%) |
May 16, 2018 | 11.96 | 12.15 | 11.96 | 12.10 | 132,748 | +0.16(+1.34%) |
May 15, 2018 | 11.85 | 12.04 | 11.68 | 11.94 | 29,453 | +0.07(+0.59%) |
May 14, 2018 | 12.00 | 12.07 | 11.80 | 11.87 | 13,673 | -0.14(-1.17%) |
May 11, 2018 | 12.25 | 12.26 | 11.81 | 12.01 | 30,932 | -0.23(-1.88%) |
May 10, 2018 | 12.25 | 12.25 | 12.13 | 12.24 | 14,395 | +0.03(+0.25%) |
May 09, 2018 | 12.21 | 12.25 | 12.03 | 12.21 | 18,818 | -0.01(-0.08%) |
May 08, 2018 | 12.05 | 12.22 | 11.89 | 12.22 | 18,987 | +0.13(+1.08%) |
May 07, 2018 | 12.12 | 12.19 | 11.93 | 12.09 | 33,242 | -0.02(-0.17%) |
May 04, 2018 | 11.85 | 12.19 | 11.85 | 12.11 | 17,474 | +0.24(+2.02%) |
May 03, 2018 | 12.02 | 12.02 | 11.78 | 11.87 | 16,381 | -0.15(-1.25%) |
May 02, 2018 | 11.79 | 12.16 | 11.79 | 12.02 | 12,353 | +0.21(+1.78%) |