Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.00 | 15.49 | 14.88 | 15.32 | 140,862 | +0.41(+2.76%) |
Jul 30, 2018 | 14.66 | 15.09 | 14.42 | 14.91 | 283,003 | +0.15(+1.01%) |
Jul 27, 2018 | 15.24 | 15.41 | 14.59 | 14.76 | 270,276 | -0.45(-2.99%) |
Jul 26, 2018 | 15.25 | 15.39 | 14.90 | 15.22 | 133,195 | +0.08(+0.52%) |
Jul 25, 2018 | 14.93 | 15.33 | 14.91 | 15.14 | 110,709 | +0.21(+1.41%) |
Jul 24, 2018 | 15.21 | 15.48 | 14.83 | 14.93 | 175,342 | -0.29(-1.90%) |
Jul 23, 2018 | 15.46 | 15.51 | 14.79 | 15.22 | 284,051 | -0.21(-1.36%) |
Jul 20, 2018 | 15.62 | 15.62 | 15.36 | 15.43 | 88,488 | -0.19(-1.23%) |
Jul 19, 2018 | 15.18 | 15.65 | 14.92 | 15.62 | 93,461 | +0.45(+2.94%) |
Jul 18, 2018 | 16.22 | 16.22 | 15.04 | 15.18 | 305,634 | -0.89(-5.55%) |
Jul 17, 2018 | 16.09 | 16.35 | 15.81 | 16.07 | 142,458 | -0.06(-0.38%) |
Jul 16, 2018 | 16.12 | 16.40 | 15.62 | 16.13 | 95,665 | -0.08(-0.49%) |
Jul 13, 2018 | 16.45 | 16.45 | 16.03 | 16.21 | 55,854 | -0.18(-1.12%) |
Jul 12, 2018 | 16.50 | 16.50 | 16.24 | 16.39 | 55,430 | -0.11(-0.69%) |
Jul 11, 2018 | 16.57 | 16.57 | 16.31 | 16.50 | 59,711 | -0.07(-0.42%) |
Jul 10, 2018 | 16.87 | 17.27 | 16.43 | 16.57 | 84,754 | -0.30(-1.76%) |
Jul 09, 2018 | 16.51 | 16.92 | 16.39 | 16.87 | 170,687 | +0.50(+3.05%) |
Jul 06, 2018 | 16.32 | 16.68 | 15.84 | 16.37 | 256,469 | -0.05(-0.32%) |
Jul 05, 2018 | 15.53 | 16.54 | 15.34 | 16.43 | 168,355 | +0.87(+5.62%) |
Jul 03, 2018 | 15.55 | 15.55 | 15.55 | 0 | +0.10(+0.62%) | |
Jul 02, 2018 | 15.48 | 15.50 | 15.06 | 15.46 | 131,826 | -0.04(-0.28%) |
Jun 29, 2018 | 15.58 | 15.80 | 15.44 | 15.50 | 103,656 | +0.06(+0.40%) |
Jun 28, 2018 | 15.28 | 15.58 | 15.23 | 15.44 | 32,916 | +0.14(+0.91%) |
Jun 27, 2018 | 15.58 | 15.89 | 15.07 | 15.30 | 141,552 | -0.22(-1.41%) |
Jun 26, 2018 | 15.47 | 15.64 | 15.16 | 15.52 | 85,773 | +0.26(+1.72%) |
Jun 25, 2018 | 15.57 | 15.57 | 15.12 | 15.25 | 164,207 | -0.45(-2.84%) |
Jun 22, 2018 | 15.74 | 15.99 | 15.55 | 15.70 | 86,636 | -0.05(-0.33%) |
Jun 21, 2018 | 16.30 | 16.33 | 15.60 | 15.75 | 110,255 | -0.44(-2.70%) |
Jun 20, 2018 | 16.24 | 16.36 | 16.05 | 16.19 | 90,517 | -0.05(-0.32%) |
Jun 19, 2018 | 16.50 | 16.61 | 16.09 | 16.24 | 172,919 | -0.23(-1.38%) |
Jun 18, 2018 | 16.37 | 16.56 | 16.09 | 16.47 | 111,632 | -0.17(-1.00%) |
Jun 15, 2018 | 16.95 | 16.29 | 16.64 | 104,487 | -0.33(-1.96%) | |
Jun 14, 2018 | 16.52 | 17.03 | 16.09 | 16.97 | 210,320 | +1.53(+9.92%) |
Jun 13, 2018 | 16.53 | 16.72 | 15.36 | 15.44 | 452,041 | -0.72(-4.44%) |
Jun 12, 2018 | 16.25 | 16.51 | 16.09 | 16.16 | 96,323 | -0.07(-0.43%) |
Jun 11, 2018 | 16.10 | 16.43 | 16.10 | 16.22 | 150,705 | +0.17(+1.09%) |
Jun 08, 2018 | 16.88 | 16.90 | 15.19 | 16.05 | 460,901 | -0.86(-5.07%) |
Jun 07, 2018 | 17.48 | 17.48 | 16.74 | 16.91 | 170,113 | -0.66(-3.74%) |
Jun 06, 2018 | 17.93 | 17.56 | 200,980 | +0.38(+2.24%) | ||
Jun 05, 2018 | 17.16 | 17.31 | 16.98 | 17.18 | 104,555 | -0.20(-1.16%) |
Jun 04, 2018 | 17.27 | 17.49 | 17.18 | 17.38 | 130,411 | +0.07(+0.40%) |
Jun 01, 2018 | 16.96 | 17.62 | 16.78 | 17.31 | 108,648 | +0.24(+1.38%) |
May 31, 2018 | 16.73 | 17.13 | 16.72 | 17.07 | 113,583 | +0.36(+2.14%) |
May 30, 2018 | 16.87 | 17.04 | 16.70 | 16.72 | 52,844 | -0.12(-0.73%) |
May 29, 2018 | 17.12 | 17.12 | 16.65 | 16.84 | 97,217 | -0.29(-1.68%) |
May 25, 2018 | 17.13 | 17.13 | 17.13 | 0 | -0.15(-0.86%) | |
May 24, 2018 | 17.07 | 17.37 | 16.86 | 17.27 | 80,685 | +0.20(+1.17%) |
May 23, 2018 | 16.72 | 17.27 | 16.49 | 17.07 | 247,291 | +0.36(+2.14%) |
May 22, 2018 | 16.82 | 16.96 | 16.59 | 16.72 | 90,401 | -0.08(-0.47%) |
May 21, 2018 | 17.12 | 17.16 | 16.66 | 16.79 | 137,762 | -0.12(-0.72%) |
May 18, 2018 | 16.75 | 17.06 | 16.41 | 16.92 | 137,395 | +0.18(+1.09%) |
May 17, 2018 | 16.51 | 16.78 | 16.39 | 16.73 | 192,188 | +0.06(+0.37%) |
May 16, 2018 | 17.01 | 17.02 | 16.45 | 16.67 | 141,790 | -0.23(-1.34%) |
May 15, 2018 | 17.40 | 17.42 | 16.18 | 16.90 | 347,775 | -1.14(-6.33%) |
May 14, 2018 | 17.20 | 18.31 | 17.20 | 18.04 | 439,539 | +1.06(+6.27%) |
May 11, 2018 | 16.34 | 17.13 | 16.32 | 16.98 | 354,438 | +0.71(+4.34%) |
May 10, 2018 | 15.11 | 16.47 | 15.11 | 16.27 | 523,256 | +1.20(+7.99%) |
May 09, 2018 | 15.05 | 15.16 | 14.91 | 15.07 | 231,678 | +0.03(+0.17%) |
May 08, 2018 | 14.87 | 15.17 | 14.86 | 15.04 | 85,324 | +0.18(+1.23%) |
May 07, 2018 | 14.88 | 14.94 | 14.74 | 14.86 | 110,459 | +0.10(+0.71%) |
May 04, 2018 | 14.64 | 14.91 | 14.64 | 14.75 | 74,361 | +0.13(+0.89%) |
May 03, 2018 | 14.75 | 14.81 | 14.61 | 14.62 | 51,737 | -0.25(-1.70%) |
May 02, 2018 | 14.75 | 14.95 | 14.61 | 14.88 | 58,206 | +0.15(+1.01%) |