Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.37 | 14.78 | 14.33 | 14.33 | 57,334 | -0.12(-0.85%) |
Jul 30, 2018 | 14.21 | 14.50 | 14.17 | 14.45 | 28,379 | +0.16(+1.15%) |
Jul 27, 2018 | 14.33 | 14.50 | 14.09 | 14.29 | 27,865 | -0.12(-0.85%) |
Jul 26, 2018 | 14.33 | 14.50 | 14.17 | 14.41 | 55,287 | +0.08(+0.57%) |
Jul 25, 2018 | 13.76 | 14.50 | 13.76 | 14.33 | 48,451 | +0.53(+3.86%) |
Jul 24, 2018 | 13.84 | 14.00 | 13.76 | 13.80 | 19,461 | +0.00(+0.00%) |
Jul 23, 2018 | 13.88 | 14.04 | 13.72 | 13.80 | 17,468 | +0.00(+0.00%) |
Jul 20, 2018 | 14.18 | 14.18 | 13.72 | 13.80 | 32,667 | -0.45(-3.16%) |
Jul 19, 2018 | 14.13 | 14.54 | 14.11 | 14.25 | 26,303 | +0.20(+1.46%) |
Jul 18, 2018 | 13.88 | 14.09 | 13.80 | 14.04 | 33,394 | +0.20(+1.48%) |
Jul 17, 2018 | 14.00 | 14.00 | 13.80 | 13.84 | 80,543 | -0.12(-0.88%) |
Jul 16, 2018 | 14.13 | 14.37 | 13.84 | 13.96 | 37,895 | -0.16(-1.16%) |
Jul 13, 2018 | 14.33 | 14.50 | 14.13 | 14.13 | 15,363 | -0.16(-1.15%) |
Jul 12, 2018 | 14.37 | 14.66 | 14.17 | 14.29 | 36,889 | -0.08(-0.57%) |
Jul 11, 2018 | 14.86 | 15.11 | 14.04 | 14.37 | 73,461 | -0.53(-3.57%) |
Jul 10, 2018 | 15.11 | 15.27 | 14.86 | 14.90 | 38,203 | -0.20(-1.35%) |
Jul 09, 2018 | 15.15 | 15.36 | 15.03 | 15.11 | 26,540 | +0.04(+0.27%) |
Jul 06, 2018 | 15.15 | 15.44 | 14.99 | 15.07 | 28,376 | -0.04(-0.27%) |
Jul 05, 2018 | 14.82 | 15.52 | 14.82 | 15.11 | 41,321 | +0.41(+2.79%) |
Jul 03, 2018 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 15.15 | 15.21 | 14.50 | 14.70 | 42,176 | -0.53(-3.49%) |
Jun 29, 2018 | 15.27 | 15.38 | 15.15 | 15.23 | 20,742 | -0.04(-0.27%) |
Jun 28, 2018 | 15.60 | 15.64 | 15.23 | 15.27 | 22,651 | -0.29(-1.84%) |
Jun 27, 2018 | 16.05 | 16.34 | 15.56 | 15.56 | 41,785 | -0.45(-2.81%) |
Jun 26, 2018 | 15.81 | 16.13 | 15.52 | 16.01 | 53,841 | +0.37(+2.36%) |
Jun 25, 2018 | 15.93 | 15.93 | 15.35 | 15.64 | 42,527 | -0.12(-0.78%) |
Jun 22, 2018 | 15.27 | 16.09 | 15.27 | 15.76 | 75,090 | +0.57(+3.77%) |
Jun 21, 2018 | 15.23 | 15.40 | 15.19 | 15.19 | 26,063 | -0.04(-0.27%) |
Jun 20, 2018 | 14.99 | 15.40 | 14.99 | 15.23 | 62,472 | +0.25(+1.64%) |
Jun 19, 2018 | 14.33 | 15.24 | 14.33 | 14.99 | 70,685 | +0.57(+3.98%) |
Jun 18, 2018 | 13.80 | 14.50 | 13.80 | 14.41 | 64,801 | +0.74(+5.39%) |
Jun 15, 2018 | 14.58 | 13.68 | 13.68 | 232,136 | -0.57(-4.02%) | |
Jun 14, 2018 | 14.33 | 14.54 | 14.13 | 14.25 | 44,846 | -0.08(-0.57%) |
Jun 13, 2018 | 14.86 | 14.90 | 14.21 | 14.33 | 45,037 | -0.53(-3.58%) |
Jun 12, 2018 | 14.86 | 15.03 | 14.68 | 14.86 | 32,334 | -0.12(-0.82%) |
Jun 11, 2018 | 15.36 | 15.36 | 14.99 | 14.99 | 43,159 | -0.33(-2.14%) |
Jun 08, 2018 | 15.31 | 15.48 | 15.19 | 15.31 | 28,179 | -0.04(-0.27%) |
Jun 07, 2018 | 15.27 | 15.44 | 15.15 | 15.36 | 21,441 | +0.08(+0.54%) |
Jun 06, 2018 | 15.27 | 31,974 | +0.20(+1.36%) | |||
Jun 05, 2018 | 14.70 | 15.15 | 14.66 | 15.07 | 31,888 | +0.29(+1.94%) |
Jun 04, 2018 | 14.66 | 14.86 | 14.29 | 14.78 | 68,266 | +0.12(+0.84%) |
Jun 01, 2018 | 14.95 | 15.19 | 14.50 | 14.66 | 53,024 | -0.25(-1.65%) |
May 31, 2018 | 15.19 | 15.19 | 14.82 | 14.90 | 36,444 | -0.20(-1.35%) |
May 30, 2018 | 14.33 | 15.15 | 14.29 | 15.11 | 41,444 | +0.86(+6.03%) |
May 29, 2018 | 14.54 | 14.82 | 14.09 | 14.25 | 32,302 | -0.29(-1.97%) |
May 25, 2018 | 14.54 | 14.54 | 14.54 | 0 | +0.74(+5.34%) | |
May 24, 2018 | 13.76 | 13.92 | 13.72 | 13.80 | 29,609 | +0.08(+0.60%) |
May 23, 2018 | 13.76 | 13.92 | 13.69 | 13.72 | 26,594 | -0.12(-0.89%) |
May 22, 2018 | 13.84 | 14.13 | 13.80 | 13.84 | 39,692 | -0.04(-0.29%) |
May 21, 2018 | 14.17 | 14.25 | 13.80 | 13.88 | 55,266 | -0.33(-2.31%) |
May 18, 2018 | 14.50 | 14.62 | 14.13 | 14.21 | 47,801 | -0.33(-2.25%) |
May 17, 2018 | 14.99 | 15.15 | 14.50 | 14.54 | 51,276 | -0.41(-2.74%) |
May 16, 2018 | 15.15 | 15.15 | 14.78 | 14.95 | 42,471 | -0.08(-0.55%) |
May 15, 2018 | 15.31 | 15.48 | 14.82 | 15.03 | 58,830 | -0.33(-2.13%) |
May 14, 2018 | 16.17 | 16.17 | 15.31 | 15.36 | 38,475 | -0.57(-3.60%) |
May 11, 2018 | 15.93 | 16.13 | 15.72 | 15.93 | 49,920 | +0.12(+0.78%) |
May 10, 2018 | 15.72 | 16.01 | 15.64 | 15.81 | 63,068 | +0.20(+1.31%) |
May 09, 2018 | 15.31 | 15.76 | 15.19 | 15.60 | 64,278 | +0.41(+2.70%) |
May 08, 2018 | 14.95 | 15.29 | 14.82 | 15.19 | 60,611 | +0.29(+1.92%) |
May 07, 2018 | 14.90 | 15.27 | 14.74 | 14.90 | 46,382 | +0.00(+0.00%) |
May 04, 2018 | 14.58 | 15.44 | 14.50 | 14.90 | 101,591 | +0.33(+2.25%) |
May 03, 2018 | 14.62 | 14.62 | 14.41 | 14.58 | 34,378 | -0.04(-0.28%) |
May 02, 2018 | 14.54 | 14.74 | 14.50 | 14.62 | 30,883 | +0.04(+0.28%) |