Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.23 | 14.47 | 14.19 | 14.44 | 435,103 | +0.25(+1.76%) |
Jul 30, 2018 | 14.10 | 14.25 | 14.03 | 14.19 | 272,765 | +0.10(+0.71%) |
Jul 27, 2018 | 14.10 | 14.57 | 14.04 | 14.09 | 333,100 | -0.08(-0.56%) |
Jul 26, 2018 | 13.41 | 14.75 | 13.36 | 14.17 | 656,887 | +0.09(+0.64%) |
Jul 25, 2018 | 13.96 | 14.22 | 13.79 | 14.08 | 564,128 | +0.15(+1.08%) |
Jul 24, 2018 | 14.72 | 14.73 | 13.69 | 13.93 | 1,123,920 | -0.80(-5.43%) |
Jul 23, 2018 | 14.84 | 14.90 | 14.54 | 14.73 | 341,882 | -0.19(-1.27%) |
Jul 20, 2018 | 15.15 | 15.40 | 14.79 | 14.92 | 378,594 | -0.23(-1.52%) |
Jul 19, 2018 | 15.00 | 15.37 | 14.73 | 15.15 | 562,206 | -0.18(-1.17%) |
Jul 18, 2018 | 15.25 | 15.42 | 15.05 | 15.33 | 476,864 | -0.09(-0.58%) |
Jul 17, 2018 | 15.50 | 15.70 | 15.34 | 15.42 | 392,189 | -0.04(-0.26%) |
Jul 16, 2018 | 15.75 | 15.96 | 15.33 | 15.46 | 446,005 | -0.28(-1.78%) |
Jul 13, 2018 | 16.03 | 16.32 | 15.73 | 15.74 | 314,167 | -0.33(-2.05%) |
Jul 12, 2018 | 16.18 | 16.18 | 15.91 | 16.07 | 313,846 | -0.07(-0.43%) |
Jul 11, 2018 | 16.50 | 16.50 | 16.02 | 16.14 | 720,295 | -0.47(-2.83%) |
Jul 10, 2018 | 16.54 | 16.82 | 16.49 | 16.61 | 561,904 | -0.09(-0.54%) |
Jul 09, 2018 | 16.71 | 16.91 | 16.49 | 16.70 | 520,317 | +0.01(+0.06%) |
Jul 06, 2018 | 16.29 | 16.72 | 16.20 | 16.69 | 560,981 | +0.40(+2.46%) |
Jul 05, 2018 | 16.53 | 16.70 | 15.99 | 16.29 | 564,101 | -0.20(-1.21%) |
Jul 03, 2018 | 16.49 | 16.49 | 16.49 | 0 | +0.13(+0.79%) | |
Jul 02, 2018 | 15.25 | 16.40 | 15.25 | 16.36 | 1,197,293 | +1.12(+7.35%) |
Jun 29, 2018 | 16.03 | 16.11 | 15.19 | 15.24 | 1,062,996 | -0.75(-4.69%) |
Jun 28, 2018 | 16.44 | 16.63 | 15.80 | 15.99 | 719,112 | -0.45(-2.74%) |
Jun 27, 2018 | 17.00 | 17.15 | 16.29 | 16.44 | 764,986 | -0.56(-3.29%) |
Jun 26, 2018 | 17.64 | 17.79 | 16.77 | 17.00 | 624,568 | -0.90(-5.03%) |
Jun 25, 2018 | 18.50 | 18.65 | 17.75 | 17.90 | 563,076 | -0.67(-3.61%) |
Jun 22, 2018 | 18.72 | 19.10 | 18.45 | 18.57 | 668,902 | -0.02(-0.11%) |
Jun 21, 2018 | 19.00 | 19.15 | 18.56 | 18.59 | 357,598 | -0.36(-1.90%) |
Jun 20, 2018 | 19.18 | 19.31 | 18.73 | 18.95 | 551,948 | -0.16(-0.84%) |
Jun 19, 2018 | 19.58 | 19.93 | 18.82 | 19.11 | 567,903 | -0.46(-2.35%) |
Jun 18, 2018 | 19.76 | 19.82 | 19.47 | 19.57 | 252,570 | -0.21(-1.06%) |
Jun 15, 2018 | 20.08 | 19.50 | 19.78 | 668,886 | +0.28(+1.44%) | |
Jun 14, 2018 | 19.41 | 19.55 | 19.12 | 19.50 | 233,940 | +0.11(+0.57%) |
Jun 13, 2018 | 20.00 | 20.00 | 19.17 | 19.39 | 377,473 | -0.51(-2.56%) |
Jun 12, 2018 | 19.48 | 20.19 | 19.25 | 19.90 | 545,247 | +0.28(+1.43%) |
Jun 11, 2018 | 19.40 | 19.82 | 19.39 | 19.62 | 311,754 | +0.29(+1.50%) |
Jun 08, 2018 | 19.15 | 19.56 | 19.15 | 19.33 | 458,867 | +0.12(+0.62%) |
Jun 07, 2018 | 19.23 | 19.68 | 19.05 | 19.21 | 460,708 | -0.03(-0.16%) |
Jun 06, 2018 | 19.39 | 19.24 | 496,361 | +0.54(+2.89%) | ||
Jun 05, 2018 | 18.66 | 18.82 | 18.43 | 18.70 | 459,226 | +0.04(+0.21%) |
Jun 04, 2018 | 18.59 | 18.76 | 18.35 | 18.66 | 344,069 | +0.28(+1.52%) |
Jun 01, 2018 | 18.88 | 18.88 | 18.31 | 18.38 | 210,209 | -0.47(-2.49%) |
May 31, 2018 | 18.76 | 19.00 | 18.30 | 18.85 | 337,637 | +0.03(+0.16%) |
May 30, 2018 | 18.44 | 19.00 | 18.35 | 18.82 | 658,318 | +0.40(+2.17%) |
May 29, 2018 | 19.43 | 19.43 | 18.36 | 18.42 | 796,012 | -1.21(-6.16%) |
May 25, 2018 | 19.63 | 19.63 | 19.63 | 0 | -0.08(-0.41%) | |
May 24, 2018 | 20.19 | 20.22 | 19.56 | 19.71 | 349,522 | -0.08(-0.40%) |
May 23, 2018 | 19.65 | 19.94 | 19.61 | 19.79 | 211,396 | +0.24(+1.23%) |
May 22, 2018 | 19.56 | 19.66 | 19.23 | 19.55 | 1,054,070 | -0.04(-0.20%) |
May 21, 2018 | 19.68 | 19.80 | 19.51 | 19.59 | 227,976 | -0.05(-0.25%) |
May 18, 2018 | 20.00 | 20.00 | 19.54 | 19.64 | 426,379 | -0.35(-1.75%) |
May 17, 2018 | 19.74 | 19.99 | 19.70 | 19.99 | 304,989 | +0.32(+1.63%) |
May 16, 2018 | 19.60 | 19.78 | 19.38 | 19.67 | 242,651 | +0.16(+0.82%) |
May 15, 2018 | 19.40 | 19.66 | 19.03 | 19.51 | 541,738 | +0.12(+0.62%) |
May 14, 2018 | 19.37 | 19.58 | 19.14 | 19.39 | 352,092 | +0.13(+0.67%) |
May 11, 2018 | 19.12 | 19.35 | 18.79 | 19.26 | 488,380 | -0.01(-0.05%) |
May 10, 2018 | 20.00 | 20.75 | 19.25 | 19.27 | 878,164 | -0.73(-3.65%) |
May 09, 2018 | 20.45 | 20.45 | 19.76 | 20.00 | 703,751 | -0.20(-0.99%) |
May 08, 2018 | 20.00 | 20.34 | 19.96 | 20.20 | 403,407 | +0.20(+1.00%) |
May 07, 2018 | 19.78 | 20.17 | 19.61 | 20.00 | 378,911 | +0.22(+1.11%) |
May 04, 2018 | 19.00 | 19.85 | 18.84 | 19.78 | 475,499 | +0.73(+3.83%) |
May 03, 2018 | 18.84 | 19.26 | 18.81 | 19.05 | 299,385 | +0.06(+0.32%) |
May 02, 2018 | 18.49 | 19.13 | 18.41 | 18.99 | 398,895 | +0.39(+2.10%) |