Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.41 | 13.68 | 13.33 | 13.36 | 83,298 | +0.03(+0.23%) |
Jul 30, 2018 | 13.75 | 13.85 | 13.32 | 13.33 | 72,854 | -0.41(-2.98%) |
Jul 27, 2018 | 14.28 | 14.30 | 13.71 | 13.74 | 41,700 | -0.45(-3.17%) |
Jul 26, 2018 | 14.04 | 14.26 | 13.97 | 14.19 | 79,986 | +0.21(+1.50%) |
Jul 25, 2018 | 14.03 | 14.13 | 13.51 | 13.98 | 66,027 | -0.06(-0.43%) |
Jul 24, 2018 | 14.32 | 14.55 | 14.01 | 14.04 | 52,788 | -0.21(-1.47%) |
Jul 23, 2018 | 14.26 | 14.29 | 13.91 | 14.25 | 62,261 | -0.03(-0.21%) |
Jul 20, 2018 | 14.40 | 14.49 | 14.24 | 14.28 | 48,393 | -0.15(-1.04%) |
Jul 19, 2018 | 14.40 | 14.68 | 14.33 | 14.43 | 45,325 | -0.03(-0.21%) |
Jul 18, 2018 | 14.40 | 14.59 | 14.31 | 14.46 | 27,049 | +0.06(+0.42%) |
Jul 17, 2018 | 14.16 | 14.53 | 14.05 | 14.40 | 66,241 | +0.29(+2.06%) |
Jul 16, 2018 | 14.06 | 14.28 | 13.98 | 14.11 | 66,672 | -0.04(-0.28%) |
Jul 13, 2018 | 14.36 | 14.12 | 14.15 | 42,056 | -0.07(-0.49%) | |
Jul 12, 2018 | 14.32 | 14.08 | 14.22 | 81,854 | +0.10(+0.71%) | |
Jul 11, 2018 | 14.71 | 14.71 | 14.08 | 14.12 | 73,202 | -0.66(-4.47%) |
Jul 10, 2018 | 14.72 | 14.99 | 14.64 | 14.78 | 89,165 | +0.12(+0.82%) |
Jul 09, 2018 | 14.59 | 14.70 | 14.38 | 14.66 | 79,410 | +0.14(+0.96%) |
Jul 06, 2018 | 14.58 | 14.62 | 14.43 | 14.52 | 52,448 | -0.01(-0.07%) |
Jul 05, 2018 | 14.29 | 14.57 | 14.26 | 14.53 | 61,635 | +0.33(+2.32%) |
Jul 03, 2018 | 14.20 | 14.20 | 14.20 | 0 | -0.14(-0.98%) | |
Jul 02, 2018 | 14.13 | 14.35 | 14.12 | 14.34 | 56,465 | +0.10(+0.70%) |
Jun 29, 2018 | 14.48 | 14.23 | 14.24 | 80,742 | +0.03(+0.21%) | |
Jun 28, 2018 | 14.20 | 14.35 | 14.10 | 14.21 | 161,703 | +0.03(+0.21%) |
Jun 27, 2018 | 14.66 | 14.81 | 14.16 | 14.18 | 127,594 | -0.45(-3.08%) |
Jun 26, 2018 | 14.70 | 14.77 | 14.45 | 14.63 | 107,354 | -0.09(-0.61%) |
Jun 25, 2018 | 15.21 | 15.26 | 14.37 | 14.72 | 193,756 | -0.46(-3.03%) |
Jun 22, 2018 | 15.94 | 16.00 | 15.18 | 15.18 | 758,450 | -0.68(-4.29%) |
Jun 21, 2018 | 16.06 | 16.08 | 15.85 | 15.86 | 199,250 | -0.17(-1.06%) |
Jun 20, 2018 | 16.00 | 16.17 | 15.95 | 16.03 | 71,334 | +0.06(+0.38%) |
Jun 19, 2018 | 15.85 | 16.09 | 15.85 | 15.97 | 171,066 | -0.03(-0.19%) |
Jun 18, 2018 | 16.00 | 16.08 | 15.62 | 16.00 | 72,334 | -0.09(-0.56%) |
Jun 15, 2018 | 16.21 | 16.05 | 16.09 | 200,070 | +0.04(+0.25%) | |
Jun 14, 2018 | 16.09 | 16.21 | 15.96 | 16.05 | 58,900 | -0.04(-0.25%) |
Jun 13, 2018 | 15.97 | 16.23 | 15.84 | 16.09 | 110,235 | +0.16(+1.00%) |
Jun 12, 2018 | 16.01 | 16.01 | 15.76 | 15.93 | 177,220 | -0.02(-0.13%) |
Jun 11, 2018 | 15.72 | 16.01 | 15.67 | 15.95 | 119,868 | +0.26(+1.66%) |
Jun 08, 2018 | 15.97 | 15.98 | 15.58 | 15.69 | 56,353 | -0.35(-2.18%) |
Jun 07, 2018 | 15.89 | 16.11 | 15.75 | 16.04 | 94,687 | +0.13(+0.82%) |
Jun 06, 2018 | 15.91 | 82,346 | -0.01(-0.06%) | |||
Jun 05, 2018 | 15.90 | 16.05 | 15.82 | 15.92 | 54,991 | +0.06(+0.38%) |
Jun 04, 2018 | 15.70 | 15.90 | 15.68 | 15.86 | 74,366 | +0.14(+0.89%) |
Jun 01, 2018 | 15.63 | 15.78 | 15.48 | 15.72 | 109,000 | +0.19(+1.22%) |
May 31, 2018 | 15.87 | 16.08 | 15.51 | 15.53 | 109,058 | -0.42(-2.63%) |
May 30, 2018 | 16.00 | 16.28 | 15.79 | 15.95 | 98,926 | -0.03(-0.19%) |
May 29, 2018 | 15.81 | 16.21 | 15.80 | 15.98 | 100,348 | +0.11(+0.69%) |
May 25, 2018 | 15.87 | 15.87 | 15.87 | 0 | +0.48(+3.12%) | |
May 24, 2018 | 15.31 | 15.43 | 15.17 | 15.39 | 129,665 | +0.05(+0.33%) |
May 23, 2018 | 15.17 | 15.40 | 15.11 | 15.34 | 116,421 | +0.16(+1.05%) |
May 22, 2018 | 15.16 | 15.41 | 14.89 | 15.18 | 140,103 | +0.01(+0.07%) |
May 21, 2018 | 15.15 | 15.35 | 15.05 | 15.17 | 91,084 | +0.08(+0.53%) |
May 18, 2018 | 14.93 | 15.28 | 14.87 | 15.09 | 136,118 | +0.18(+1.21%) |
May 17, 2018 | 14.72 | 15.14 | 14.72 | 14.91 | 122,701 | +0.20(+1.36%) |
May 16, 2018 | 14.81 | 14.95 | 14.57 | 14.71 | 191,206 | -0.11(-0.74%) |
May 15, 2018 | 14.76 | 15.00 | 14.53 | 14.82 | 355,236 | -0.17(-1.13%) |
May 14, 2018 | 15.20 | 15.32 | 12.92 | 14.99 | 1,259,260 | -0.36(-2.35%) |
May 11, 2018 | 15.40 | 15.53 | 15.24 | 15.35 | 86,394 | -0.05(-0.32%) |
May 10, 2018 | 15.49 | 15.58 | 15.36 | 15.40 | 41,359 | +0.00(+0.00%) |
May 09, 2018 | 15.30 | 15.58 | 15.27 | 15.40 | 71,798 | +0.10(+0.65%) |
May 08, 2018 | 15.18 | 15.49 | 15.13 | 15.30 | 185,598 | +0.11(+0.72%) |
May 07, 2018 | 15.14 | 15.50 | 15.02 | 15.19 | 222,691 | +0.17(+1.13%) |
May 04, 2018 | 14.71 | 15.22 | 14.66 | 15.02 | 278,225 | +0.21(+1.42%) |
May 03, 2018 | 15.17 | 15.38 | 14.40 | 14.81 | 308,579 | -1.05(-6.62%) |
May 02, 2018 | 15.62 | 15.97 | 15.49 | 15.86 | 69,406 | +0.26(+1.67%) |