Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.48 | 15.54 | 15.18 | 15.46 | 127,039 | +0.00(+0.00%) |
Jul 30, 2018 | 15.63 | 15.89 | 15.44 | 15.46 | 126,877 | -0.16(-1.04%) |
Jul 27, 2018 | 15.74 | 15.93 | 15.37 | 15.63 | 117,585 | -0.10(-0.63%) |
Jul 26, 2018 | 15.53 | 16.12 | 15.45 | 15.72 | 162,161 | +0.24(+1.57%) |
Jul 25, 2018 | 15.54 | 15.54 | 15.35 | 15.48 | 82,878 | -0.06(-0.41%) |
Jul 24, 2018 | 15.51 | 15.61 | 15.41 | 15.54 | 98,646 | +0.12(+0.76%) |
Jul 23, 2018 | 15.37 | 15.43 | 15.22 | 15.43 | 77,023 | +0.04(+0.23%) |
Jul 20, 2018 | 15.18 | 15.45 | 14.98 | 15.39 | 143,874 | +0.24(+1.61%) |
Jul 19, 2018 | 15.03 | 15.20 | 14.99 | 15.15 | 121,714 | +0.06(+0.42%) |
Jul 18, 2018 | 15.35 | 15.36 | 15.02 | 15.09 | 92,364 | -0.23(-1.47%) |
Jul 17, 2018 | 15.30 | 15.50 | 15.27 | 15.31 | 80,886 | +0.02(+0.12%) |
Jul 16, 2018 | 15.16 | 15.29 | 15.12 | 15.29 | 60,304 | +0.14(+0.95%) |
Jul 13, 2018 | 15.10 | 15.21 | 15.01 | 15.15 | 56,264 | +0.05(+0.36%) |
Jul 12, 2018 | 15.10 | 15.18 | 14.75 | 15.09 | 147,205 | +0.08(+0.54%) |
Jul 11, 2018 | 15.01 | 15.09 | 14.86 | 15.01 | 77,266 | +0.04(+0.24%) |
Jul 10, 2018 | 15.16 | 15.18 | 14.91 | 14.98 | 64,199 | -0.14(-0.89%) |
Jul 09, 2018 | 15.05 | 15.34 | 15.05 | 15.11 | 84,859 | +0.14(+0.90%) |
Jul 06, 2018 | 14.96 | 15.17 | 14.81 | 14.98 | 85,143 | +0.00(+0.00%) |
Jul 05, 2018 | 15.12 | 15.12 | 14.89 | 14.98 | 74,333 | -0.08(-0.54%) |
Jul 03, 2018 | 15.06 | 15.06 | 15.06 | 0 | -0.06(-0.42%) | |
Jul 02, 2018 | 14.97 | 15.14 | 14.91 | 15.12 | 62,503 | +0.11(+0.72%) |
Jun 29, 2018 | 15.13 | 15.17 | 14.98 | 15.01 | 88,508 | -0.08(-0.54%) |
Jun 28, 2018 | 15.10 | 15.32 | 15.01 | 15.09 | 98,585 | +0.04(+0.24%) |
Jun 27, 2018 | 15.56 | 15.56 | 15.05 | 15.06 | 130,355 | -0.51(-3.30%) |
Jun 26, 2018 | 15.19 | 15.66 | 15.09 | 15.57 | 193,134 | +0.38(+2.49%) |
Jun 25, 2018 | 14.98 | 15.22 | 14.83 | 15.19 | 145,668 | +0.23(+1.50%) |
Jun 22, 2018 | 14.94 | 15.18 | 14.82 | 14.97 | 812,026 | +0.11(+0.73%) |
Jun 21, 2018 | 14.83 | 14.91 | 14.64 | 14.86 | 224,867 | +0.04(+0.24%) |
Jun 20, 2018 | 14.66 | 14.82 | 14.54 | 14.82 | 149,894 | +0.17(+1.17%) |
Jun 19, 2018 | 14.30 | 14.68 | 14.27 | 14.65 | 182,314 | +0.22(+1.50%) |
Jun 18, 2018 | 14.52 | 14.55 | 14.26 | 14.44 | 227,986 | -0.10(-0.68%) |
Jun 15, 2018 | 14.82 | 14.49 | 14.54 | 290,679 | -0.27(-1.82%) | |
Jun 14, 2018 | 14.97 | 14.97 | 14.60 | 14.81 | 148,110 | -0.20(-1.32%) |
Jun 13, 2018 | 15.17 | 15.35 | 14.93 | 15.00 | 134,765 | -0.20(-1.30%) |
Jun 12, 2018 | 15.47 | 15.47 | 15.15 | 15.20 | 159,357 | -0.23(-1.51%) |
Jun 11, 2018 | 15.56 | 15.63 | 15.35 | 15.44 | 159,091 | -0.20(-1.26%) |
Jun 08, 2018 | 15.19 | 15.70 | 15.19 | 15.63 | 230,513 | +0.40(+2.65%) |
Jun 07, 2018 | 15.16 | 15.52 | 14.98 | 15.23 | 612,269 | +0.14(+0.95%) |
Jun 06, 2018 | 15.24 | 15.09 | 454,551 | -0.09(-0.59%) | ||
Jun 05, 2018 | 15.22 | 15.27 | 15.12 | 15.17 | 256,149 | -0.04(-0.24%) |
Jun 04, 2018 | 15.25 | 15.27 | 14.99 | 15.21 | 337,356 | +0.01(+0.06%) |
Jun 01, 2018 | 15.30 | 15.32 | 15.13 | 15.20 | 130,283 | +0.05(+0.36%) |
May 31, 2018 | 15.42 | 15.42 | 14.82 | 15.15 | 251,198 | -0.32(-2.09%) |
May 30, 2018 | 15.39 | 15.63 | 15.37 | 15.47 | 106,950 | +0.20(+1.29%) |
May 29, 2018 | 15.83 | 15.93 | 15.18 | 15.27 | 188,399 | -0.58(-3.68%) |
May 25, 2018 | 15.86 | 15.86 | 15.86 | 0 | -0.04(-0.28%) | |
May 24, 2018 | 16.08 | 16.08 | 15.62 | 15.90 | 179,143 | -0.20(-1.23%) |
May 23, 2018 | 15.84 | 16.14 | 15.77 | 16.10 | 198,793 | +0.22(+1.41%) |
May 22, 2018 | 15.96 | 16.03 | 15.81 | 15.87 | 147,108 | -0.11(-0.67%) |
May 21, 2018 | 15.81 | 16.05 | 15.78 | 15.98 | 203,449 | +0.27(+1.71%) |
May 18, 2018 | 15.77 | 15.87 | 15.66 | 15.71 | 109,077 | -0.01(-0.06%) |
May 17, 2018 | 15.56 | 15.82 | 15.48 | 15.72 | 171,671 | +0.24(+1.57%) |
May 16, 2018 | 15.28 | 15.65 | 15.20 | 15.48 | 169,121 | +0.19(+1.23%) |
May 15, 2018 | 14.97 | 15.43 | 14.95 | 15.29 | 215,029 | +0.44(+2.96%) |
May 14, 2018 | 15.27 | 15.42 | 14.78 | 14.85 | 178,116 | -0.44(-2.88%) |
May 11, 2018 | 14.81 | 15.37 | 14.81 | 15.29 | 247,465 | +0.45(+3.02%) |
May 10, 2018 | 14.62 | 14.86 | 14.47 | 14.84 | 227,951 | +0.23(+1.60%) |
May 09, 2018 | 14.52 | 14.69 | 14.40 | 14.61 | 587,339 | +0.17(+1.18%) |
May 08, 2018 | 13.76 | 14.82 | 13.76 | 14.44 | 610,527 | +0.88(+6.49%) |
May 07, 2018 | 13.67 | 13.79 | 13.46 | 13.56 | 255,359 | -0.07(-0.53%) |
May 04, 2018 | 13.56 | 13.85 | 13.45 | 13.63 | 153,533 | -0.01(-0.07%) |
May 03, 2018 | 13.77 | 13.91 | 13.52 | 13.64 | 169,641 | -0.15(-1.11%) |
May 02, 2018 | 14.03 | 14.03 | 13.53 | 13.79 | 265,910 | -0.25(-1.79%) |