Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.57 | 15.09 | 14.47 | 15.09 | 687,600 | +0.67(+4.67%) |
Jul 30, 2018 | 14.37 | 14.57 | 14.23 | 14.42 | 657,996 | +0.00(+0.00%) |
Jul 27, 2018 | 14.37 | 14.47 | 14.18 | 14.42 | 287,484 | +0.10(+0.67%) |
Jul 26, 2018 | 14.85 | 14.04 | 14.33 | 1,130,412 | +0.87(+6.43%) | |
Jul 25, 2018 | 13.80 | 13.89 | 13.41 | 13.46 | 404,909 | -0.38(-2.78%) |
Jul 24, 2018 | 13.94 | 13.96 | 13.70 | 13.84 | 360,312 | +0.05(+0.35%) |
Jul 23, 2018 | 13.84 | 14.08 | 13.70 | 13.80 | 420,605 | -0.05(-0.35%) |
Jul 20, 2018 | 13.70 | 13.89 | 13.53 | 13.84 | 767,631 | +0.14(+1.05%) |
Jul 19, 2018 | 13.65 | 13.75 | 13.41 | 13.70 | 335,192 | +0.00(+0.00%) |
Jul 18, 2018 | 13.56 | 13.70 | 13.36 | 13.70 | 322,829 | +0.24(+1.79%) |
Jul 17, 2018 | 13.46 | 13.56 | 13.41 | 13.46 | 115,373 | -0.05(-0.36%) |
Jul 16, 2018 | 13.46 | 13.60 | 13.36 | 13.51 | 208,779 | +0.10(+0.72%) |
Jul 13, 2018 | 13.56 | 13.60 | 13.41 | 13.41 | 190,657 | -0.07(-0.54%) |
Jul 12, 2018 | 13.32 | 13.51 | 12.98 | 13.48 | 357,936 | +0.31(+2.37%) |
Jul 11, 2018 | 13.65 | 13.65 | 13.12 | 13.17 | 709,795 | -0.62(-4.53%) |
Jul 10, 2018 | 13.75 | 13.94 | 13.70 | 13.80 | 132,638 | +0.05(+0.35%) |
Jul 09, 2018 | 13.60 | 13.84 | 13.60 | 13.75 | 176,777 | +0.14(+1.06%) |
Jul 06, 2018 | 13.36 | 13.65 | 13.36 | 13.60 | 167,902 | +0.14(+1.07%) |
Jul 05, 2018 | 13.75 | 13.80 | 13.44 | 13.46 | 155,738 | -0.19(-1.41%) |
Jul 03, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.19(+1.43%) | |
Jul 02, 2018 | 13.22 | 13.56 | 13.22 | 13.46 | 169,568 | +0.14(+1.08%) |
Jun 29, 2018 | 13.51 | 13.70 | 13.27 | 13.32 | 224,783 | -0.24(-1.77%) |
Jun 28, 2018 | 13.56 | 13.80 | 13.56 | 13.56 | 171,286 | -0.05(-0.35%) |
Jun 27, 2018 | 14.04 | 14.13 | 13.51 | 13.60 | 448,492 | -0.38(-2.75%) |
Jun 26, 2018 | 14.09 | 14.16 | 13.84 | 13.99 | 118,681 | -0.05(-0.34%) |
Jun 25, 2018 | 14.23 | 14.23 | 13.84 | 14.04 | 260,653 | -0.19(-1.35%) |
Jun 22, 2018 | 14.37 | 14.47 | 14.13 | 14.23 | 837,588 | -0.10(-0.67%) |
Jun 21, 2018 | 14.61 | 14.61 | 14.28 | 14.33 | 383,375 | -0.34(-2.30%) |
Jun 20, 2018 | 14.66 | 14.71 | 14.52 | 14.66 | 184,364 | +0.14(+0.99%) |
Jun 19, 2018 | 14.42 | 14.71 | 14.23 | 14.52 | 288,804 | +0.00(+0.00%) |
Jun 18, 2018 | 14.37 | 14.57 | 13.60 | 14.52 | 172,570 | -0.05(-0.33%) |
Jun 15, 2018 | 14.76 | 14.71 | 14.57 | 221,202 | -0.14(-0.98%) | |
Jun 14, 2018 | 14.85 | 14.85 | 14.61 | 14.71 | 256,825 | -0.05(-0.33%) |
Jun 13, 2018 | 14.42 | 14.81 | 14.18 | 14.76 | 272,064 | +0.43(+3.02%) |
Jun 12, 2018 | 14.57 | 14.59 | 14.28 | 14.33 | 254,746 | -0.29(-1.97%) |
Jun 11, 2018 | 14.76 | 14.76 | 14.47 | 14.61 | 108,607 | -0.05(-0.33%) |
Jun 08, 2018 | 14.57 | 14.71 | 14.47 | 14.66 | 168,032 | +0.10(+0.66%) |
Jun 07, 2018 | 14.95 | 14.95 | 14.37 | 14.57 | 432,942 | -0.34(-2.26%) |
Jun 06, 2018 | 14.66 | 15.05 | 14.52 | 14.90 | 666,381 | +0.19(+1.31%) |
Jun 05, 2018 | 14.81 | 14.95 | 14.64 | 14.71 | 403,423 | -0.19(-1.29%) |
Jun 04, 2018 | 14.66 | 14.95 | 14.54 | 14.90 | 355,553 | +0.34(+2.31%) |
Jun 01, 2018 | 14.37 | 14.66 | 14.37 | 14.57 | 309,430 | +0.19(+1.34%) |
May 31, 2018 | 14.42 | 14.52 | 14.23 | 14.37 | 281,159 | +0.00(+0.00%) |
May 30, 2018 | 14.42 | 14.57 | 14.28 | 14.37 | 261,865 | +0.00(+0.00%) |
May 29, 2018 | 14.57 | 14.57 | 14.04 | 14.37 | 416,148 | -0.38(-2.61%) |
May 25, 2018 | 14.76 | 14.76 | 14.76 | 0 | +0.29(+1.99%) | |
May 24, 2018 | 14.81 | 14.81 | 14.18 | 14.47 | 345,737 | -0.29(-1.95%) |
May 23, 2018 | 15.00 | 15.00 | 14.61 | 14.76 | 237,391 | -0.24(-1.60%) |
May 22, 2018 | 14.90 | 15.29 | 14.85 | 15.00 | 199,775 | +0.10(+0.64%) |
May 21, 2018 | 14.90 | 15.09 | 14.71 | 14.90 | 439,656 | +0.00(+0.00%) |
May 18, 2018 | 15.34 | 15.34 | 14.85 | 14.90 | 379,702 | -0.34(-2.21%) |
May 17, 2018 | 15.14 | 15.29 | 15.09 | 15.24 | 189,833 | +0.10(+0.64%) |
May 16, 2018 | 15.14 | 15.34 | 15.00 | 15.14 | 113,743 | +0.05(+0.32%) |
May 15, 2018 | 15.05 | 15.24 | 14.95 | 15.09 | 176,739 | -0.05(-0.32%) |
May 14, 2018 | 15.09 | 15.14 | 14.95 | 15.14 | 170,808 | +0.10(+0.64%) |
May 11, 2018 | 15.19 | 15.19 | 14.90 | 15.05 | 215,885 | -0.05(-0.32%) |
May 10, 2018 | 15.14 | 15.34 | 15.05 | 15.09 | 159,860 | -0.10(-0.63%) |
May 09, 2018 | 15.14 | 15.19 | 14.76 | 15.19 | 281,392 | +0.14(+0.96%) |
May 08, 2018 | 15.05 | 15.21 | 14.93 | 15.05 | 236,548 | +0.05(+0.32%) |
May 07, 2018 | 14.76 | 15.05 | 14.76 | 15.00 | 274,794 | +0.34(+2.30%) |
May 04, 2018 | 14.71 | 15.00 | 14.57 | 14.66 | 382,763 | -0.05(-0.33%) |
May 03, 2018 | 14.81 | 14.81 | 14.42 | 14.71 | 214,162 | -0.22(-1.45%) |
May 02, 2018 | 14.81 | 15.00 | 14.61 | 14.93 | 286,980 | +0.22(+1.47%) |