Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.06 | 15.29 | 15.06 | 15.23 | 358,235 | +0.17(+1.12%) |
Jul 30, 2018 | 15.04 | 15.08 | 15.01 | 15.06 | 515,635 | +0.00(+0.00%) |
Jul 27, 2018 | 15.10 | 15.13 | 15.02 | 15.06 | 263,645 | -0.08(-0.54%) |
Jul 26, 2018 | 15.18 | 15.22 | 15.14 | 15.14 | 310,619 | -0.38(-2.48%) |
Jul 25, 2018 | 15.42 | 15.52 | 15.34 | 15.52 | 547,960 | +0.08(+0.50%) |
Jul 24, 2018 | 15.39 | 15.48 | 15.38 | 15.45 | 809,404 | +0.37(+2.49%) |
Jul 23, 2018 | 15.10 | 15.14 | 15.04 | 15.07 | 1,330,870 | -0.01(-0.03%) |
Jul 20, 2018 | 15.00 | 15.10 | 15.00 | 15.08 | 431,943 | +0.39(+2.66%) |
Jul 19, 2018 | 14.80 | 14.83 | 14.68 | 14.69 | 584,185 | -0.29(-1.92%) |
Jul 18, 2018 | 14.94 | 14.99 | 14.89 | 14.97 | 380,816 | -0.08(-0.55%) |
Jul 17, 2018 | 15.01 | 15.11 | 14.97 | 15.06 | 227,929 | -0.10(-0.64%) |
Jul 16, 2018 | 15.15 | 15.19 | 15.14 | 15.15 | 187,073 | -0.13(-0.84%) |
Jul 13, 2018 | 15.21 | 15.28 | 15.16 | 15.28 | 215,271 | +0.00(+0.00%) |
Jul 12, 2018 | 15.24 | 15.31 | 15.22 | 15.28 | 331,382 | +0.44(+2.94%) |
Jul 11, 2018 | 14.89 | 14.96 | 14.83 | 14.85 | 420,107 | -0.41(-2.66%) |
Jul 10, 2018 | 15.21 | 15.25 | 15.18 | 15.25 | 378,132 | -0.02(-0.10%) |
Jul 09, 2018 | 15.12 | 15.28 | 15.12 | 15.27 | 1,720,312 | +0.53(+3.62%) |
Jul 06, 2018 | 14.58 | 14.77 | 14.57 | 14.73 | 1,168,263 | +0.17(+1.16%) |
Jul 05, 2018 | 14.64 | 14.67 | 14.52 | 14.56 | 1,661,404 | -0.12(-0.80%) |
Jul 03, 2018 | 14.68 | 14.68 | 14.68 | 0 | -0.07(-0.49%) | |
Jul 02, 2018 | 14.71 | 14.77 | 14.61 | 14.75 | 980,822 | -0.57(-3.72%) |
Jun 29, 2018 | 15.30 | 15.37 | 15.27 | 15.32 | 852,779 | +0.27(+1.77%) |
Jun 28, 2018 | 14.99 | 15.08 | 14.94 | 15.06 | 2,118,167 | +0.03(+0.17%) |
Jun 27, 2018 | 15.21 | 15.26 | 15.02 | 15.03 | 2,831,542 | -0.46(-2.98%) |
Jun 26, 2018 | 15.54 | 15.57 | 15.48 | 15.49 | 4,646,512 | -0.24(-1.50%) |
Jun 25, 2018 | 15.78 | 15.83 | 15.66 | 15.73 | 1,543,956 | -0.37(-2.30%) |
Jun 22, 2018 | 16.11 | 16.15 | 16.05 | 16.10 | 762,633 | +0.16(+1.00%) |
Jun 21, 2018 | 16.07 | 16.07 | 15.92 | 15.94 | 939,938 | -0.27(-1.65%) |
Jun 20, 2018 | 16.24 | 16.24 | 16.17 | 16.21 | 808,272 | +0.09(+0.57%) |
Jun 19, 2018 | 16.69 | 16.06 | 16.11 | 1,751,874 | -0.57(-3.44%) | |
Jun 18, 2018 | 16.82 | 16.89 | 16.63 | 16.69 | 606,457 | -0.25(-1.45%) |
Jun 15, 2018 | 17.13 | 16.89 | 16.94 | 505,999 | -0.19(-1.14%) | |
Jun 14, 2018 | 17.19 | 17.22 | 17.10 | 17.13 | 250,340 | +0.02(+0.12%) |
Jun 13, 2018 | 17.23 | 17.23 | 17.09 | 17.11 | 354,048 | -0.15(-0.86%) |
Jun 12, 2018 | 17.29 | 17.31 | 17.23 | 17.26 | 223,443 | +0.13(+0.75%) |
Jun 11, 2018 | 17.12 | 17.14 | 17.07 | 17.13 | 637,389 | +0.01(+0.06%) |
Jun 08, 2018 | 17.12 | 17.14 | 17.03 | 17.12 | 571,400 | -0.16(-0.95%) |
Jun 07, 2018 | 17.44 | 17.45 | 17.27 | 17.28 | 601,167 | -0.17(-1.00%) |
Jun 06, 2018 | 17.47 | 17.46 | 543,040 | +0.09(+0.53%) | ||
Jun 05, 2018 | 17.36 | 17.38 | 17.32 | 17.37 | 611,052 | +0.13(+0.74%) |
Jun 04, 2018 | 17.17 | 17.25 | 17.17 | 17.24 | 470,521 | +0.12(+0.72%) |
Jun 01, 2018 | 17.10 | 17.13 | 17.07 | 17.11 | 1,169,282 | -0.10(-0.57%) |
May 31, 2018 | 17.18 | 17.22 | 17.13 | 17.21 | 2,617,095 | +0.25(+1.48%) |
May 30, 2018 | 16.83 | 16.99 | 16.83 | 16.96 | 2,555,274 | -0.08(-0.45%) |
May 29, 2018 | 17.13 | 17.16 | 16.97 | 17.04 | 2,066,143 | -0.27(-1.54%) |
May 25, 2018 | 17.30 | 17.30 | 17.30 | 0 | -0.05(-0.30%) | |
May 24, 2018 | 17.36 | 17.37 | 17.26 | 17.36 | 921,660 | -0.10(-0.56%) |
May 23, 2018 | 17.35 | 17.48 | 17.31 | 17.45 | 1,604,466 | -0.30(-1.68%) |
May 22, 2018 | 17.79 | 17.82 | 17.73 | 17.75 | 2,002,064 | -0.11(-0.60%) |
May 21, 2018 | 17.80 | 17.89 | 17.77 | 17.86 | 3,978,839 | +0.25(+1.40%) |
May 18, 2018 | 17.60 | 17.63 | 17.57 | 17.61 | 551,565 | +0.09(+0.53%) |
May 17, 2018 | 17.54 | 17.56 | 17.50 | 17.52 | 394,232 | -0.24(-1.33%) |
May 16, 2018 | 17.65 | 17.76 | 17.65 | 17.76 | 535,084 | +0.11(+0.61%) |
May 15, 2018 | 17.72 | 17.72 | 17.61 | 17.65 | 630,754 | -0.24(-1.35%) |
May 14, 2018 | 17.78 | 17.93 | 17.78 | 17.89 | 644,580 | +0.20(+1.13%) |
May 11, 2018 | 17.68 | 17.72 | 17.65 | 17.69 | 241,175 | -0.10(-0.58%) |
May 10, 2018 | 17.70 | 17.81 | 17.66 | 17.79 | 737,539 | +0.23(+1.29%) |
May 09, 2018 | 17.54 | 17.58 | 17.51 | 17.57 | 265,819 | +0.06(+0.35%) |
May 08, 2018 | 17.52 | 17.58 | 17.46 | 17.50 | 540,252 | +0.17(+0.98%) |
May 07, 2018 | 17.37 | 17.38 | 17.30 | 17.34 | 567,871 | +0.18(+1.08%) |
May 04, 2018 | 17.06 | 17.19 | 17.00 | 17.15 | 300,693 | +0.01(+0.06%) |
May 03, 2018 | 17.11 | 17.17 | 17.00 | 17.14 | 311,529 | +0.18(+1.09%) |
May 02, 2018 | 17.09 | 17.09 | 16.96 | 16.96 | 441,222 | -0.16(-0.93%) |