Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.72 | 14.81 | 14.40 | 14.58 | 723,721 | -0.11(-0.78%) |
Jul 30, 2018 | 14.58 | 14.88 | 14.38 | 14.69 | 679,921 | +0.32(+2.26%) |
Jul 27, 2018 | 14.35 | 14.53 | 14.27 | 14.37 | 390,403 | +0.05(+0.33%) |
Jul 26, 2018 | 14.20 | 14.46 | 14.20 | 14.32 | 446,840 | +0.13(+0.94%) |
Jul 25, 2018 | 14.10 | 14.26 | 13.86 | 14.18 | 547,825 | +0.06(+0.41%) |
Jul 24, 2018 | 14.48 | 14.64 | 14.01 | 14.13 | 617,033 | -0.20(-1.40%) |
Jul 23, 2018 | 14.43 | 14.56 | 14.20 | 14.33 | 516,375 | -0.08(-0.53%) |
Jul 20, 2018 | 14.53 | 14.86 | 14.38 | 14.40 | 698,183 | -0.13(-0.92%) |
Jul 19, 2018 | 14.31 | 14.59 | 14.23 | 14.54 | 485,154 | +0.11(+0.79%) |
Jul 18, 2018 | 14.50 | 14.55 | 14.30 | 14.42 | 432,650 | -0.13(-0.92%) |
Jul 17, 2018 | 14.31 | 14.71 | 14.17 | 14.56 | 461,857 | +0.17(+1.19%) |
Jul 16, 2018 | 14.59 | 14.62 | 14.11 | 14.38 | 592,141 | -0.34(-2.33%) |
Jul 13, 2018 | 14.48 | 14.81 | 14.45 | 14.73 | 861,702 | +0.31(+2.12%) |
Jul 12, 2018 | 14.30 | 14.42 | 13.55 | 14.42 | 684,105 | +0.32(+2.30%) |
Jul 11, 2018 | 14.33 | 14.61 | 14.03 | 14.10 | 454,535 | -0.23(-1.60%) |
Jul 10, 2018 | 14.37 | 14.67 | 14.17 | 14.33 | 517,017 | -0.07(-0.46%) |
Jul 09, 2018 | 14.50 | 14.82 | 14.25 | 14.39 | 815,687 | +0.14(+1.00%) |
Jul 06, 2018 | 13.82 | 14.35 | 13.67 | 14.25 | 496,153 | +0.31(+2.26%) |
Jul 05, 2018 | 13.98 | 14.07 | 13.77 | 13.94 | 572,227 | +0.06(+0.41%) |
Jul 03, 2018 | 13.88 | 13.88 | 13.88 | 0 | +0.35(+2.61%) | |
Jul 02, 2018 | 13.64 | 13.69 | 13.10 | 13.53 | 550,405 | -0.33(-2.41%) |
Jun 29, 2018 | 14.30 | 14.31 | 13.82 | 13.86 | 824,560 | -0.42(-2.94%) |
Jun 28, 2018 | 14.53 | 14.53 | 14.02 | 14.28 | 658,675 | -0.36(-2.48%) |
Jun 27, 2018 | 14.54 | 14.79 | 14.33 | 14.64 | 971,188 | +0.30(+2.06%) |
Jun 26, 2018 | 13.59 | 14.37 | 13.55 | 14.35 | 1,154,294 | +0.79(+5.84%) |
Jun 25, 2018 | 13.57 | 13.74 | 13.30 | 13.55 | 625,455 | -0.12(-0.91%) |
Jun 22, 2018 | 13.51 | 13.76 | 13.17 | 13.68 | 3,178,732 | +0.64(+4.90%) |
Jun 21, 2018 | 12.98 | 13.34 | 12.83 | 13.04 | 725,518 | -0.08(-0.58%) |
Jun 20, 2018 | 13.13 | 13.19 | 12.72 | 13.12 | 650,970 | +0.00(+0.00%) |
Jun 19, 2018 | 12.90 | 13.24 | 12.73 | 13.12 | 699,026 | +0.00(+0.00%) |
Jun 18, 2018 | 13.16 | 13.64 | 13.04 | 13.12 | 978,463 | +0.03(+0.22%) |
Jun 15, 2018 | 13.23 | 13.29 | 13.09 | 1,729,730 | -0.20(-1.51%) | |
Jun 14, 2018 | 13.67 | 13.83 | 13.22 | 13.29 | 739,085 | -0.31(-2.31%) |
Jun 13, 2018 | 13.26 | 13.77 | 13.12 | 13.60 | 881,501 | +0.35(+2.66%) |
Jun 12, 2018 | 13.17 | 13.55 | 12.97 | 13.25 | 827,067 | +0.08(+0.58%) |
Jun 11, 2018 | 13.59 | 13.69 | 13.13 | 13.17 | 1,045,840 | -0.45(-3.29%) |
Jun 08, 2018 | 14.31 | 14.34 | 13.22 | 13.62 | 950,445 | -0.67(-4.67%) |
Jun 07, 2018 | 13.47 | 14.38 | 13.39 | 14.29 | 1,713,577 | +0.90(+6.70%) |
Jun 06, 2018 | 13.48 | 13.39 | 1,167,550 | +0.49(+3.77%) | ||
Jun 05, 2018 | 13.00 | 13.10 | 12.64 | 12.91 | 1,095,432 | -0.29(-2.17%) |
Jun 04, 2018 | 13.09 | 13.57 | 12.83 | 13.19 | 790,886 | +0.36(+2.83%) |
Jun 01, 2018 | 13.59 | 13.60 | 12.61 | 12.83 | 905,018 | -0.78(-5.75%) |
May 31, 2018 | 13.98 | 14.17 | 13.47 | 13.61 | 952,071 | -0.68(-4.74%) |
May 30, 2018 | 14.16 | 14.38 | 13.84 | 14.29 | 743,040 | +0.27(+1.90%) |
May 29, 2018 | 14.22 | 14.36 | 13.92 | 14.02 | 639,506 | -0.31(-2.20%) |
May 25, 2018 | 14.34 | 14.34 | 14.34 | 0 | -0.90(-5.89%) | |
May 24, 2018 | 15.49 | 15.63 | 15.11 | 15.23 | 532,496 | -0.49(-3.09%) |
May 23, 2018 | 15.78 | 15.99 | 15.56 | 15.72 | 425,459 | -0.19(-1.20%) |
May 22, 2018 | 16.41 | 16.41 | 15.81 | 15.91 | 430,771 | -0.32(-2.00%) |
May 21, 2018 | 16.81 | 16.92 | 16.15 | 16.24 | 602,272 | -0.53(-3.19%) |
May 18, 2018 | 16.36 | 16.84 | 16.30 | 16.77 | 979,740 | +0.49(+2.99%) |
May 17, 2018 | 16.41 | 16.62 | 16.16 | 16.28 | 1,121,136 | -0.08(-0.47%) |
May 16, 2018 | 16.81 | 16.93 | 16.17 | 16.36 | 870,399 | -0.47(-2.78%) |
May 15, 2018 | 16.22 | 17.04 | 16.14 | 16.83 | 699,690 | +0.66(+4.07%) |
May 14, 2018 | 16.29 | 16.64 | 16.03 | 16.17 | 731,936 | +0.06(+0.36%) |
May 11, 2018 | 15.90 | 16.66 | 15.60 | 16.11 | 1,217,911 | +0.77(+5.04%) |
May 10, 2018 | 15.20 | 15.56 | 15.01 | 15.34 | 729,174 | +0.27(+1.77%) |
May 09, 2018 | 14.90 | 15.21 | 14.83 | 15.07 | 440,207 | +0.34(+2.33%) |
May 08, 2018 | 14.50 | 14.79 | 14.14 | 14.73 | 268,891 | +0.24(+1.65%) |
May 07, 2018 | 14.46 | 14.89 | 14.43 | 14.49 | 493,300 | +0.17(+1.20%) |
May 04, 2018 | 13.94 | 14.44 | 13.81 | 14.32 | 709,234 | +0.31(+2.18%) |
May 03, 2018 | 14.36 | 14.36 | 13.91 | 14.01 | 240,033 | -0.41(-2.84%) |
May 02, 2018 | 14.19 | 14.58 | 14.12 | 14.42 | 293,503 | +0.34(+2.44%) |