Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.90 | 12.95 | 12.82 | 12.83 | 225,097 | -0.02(-0.16%) |
Jul 30, 2018 | 12.95 | 12.95 | 12.82 | 12.85 | 99,328 | -0.01(-0.04%) |
Jul 27, 2018 | 12.90 | 12.94 | 12.80 | 12.86 | 84,600 | -0.04(-0.35%) |
Jul 26, 2018 | 12.88 | 12.92 | 12.86 | 12.90 | 97,511 | +0.14(+1.10%) |
Jul 25, 2018 | 12.65 | 12.76 | 12.65 | 12.76 | 91,424 | +0.10(+0.79%) |
Jul 24, 2018 | 12.70 | 12.77 | 12.62 | 12.66 | 320,656 | -0.15(-1.14%) |
Jul 23, 2018 | 12.82 | 12.82 | 12.61 | 12.81 | 69,850 | +0.00(+0.01%) |
Jul 20, 2018 | 12.82 | 12.85 | 12.59 | 12.80 | 68,338 | -0.02(-0.16%) |
Jul 19, 2018 | 12.76 | 12.87 | 12.76 | 12.82 | 88,092 | -0.04(-0.35%) |
Jul 18, 2018 | 12.77 | 12.94 | 12.77 | 12.87 | 82,425 | -0.01(-0.04%) |
Jul 17, 2018 | 12.84 | 12.90 | 12.59 | 12.88 | 130,220 | +0.16(+1.26%) |
Jul 16, 2018 | 12.71 | 12.77 | 12.66 | 12.71 | 163,273 | +0.00(+0.04%) |
Jul 13, 2018 | 12.60 | 12.72 | 12.60 | 12.71 | 157,031 | +0.16(+1.27%) |
Jul 12, 2018 | 12.67 | 12.67 | 12.53 | 12.55 | 241,159 | -0.03(-0.24%) |
Jul 11, 2018 | 12.70 | 12.53 | 12.58 | 86,130 | -0.12(-0.98%) | |
Jul 10, 2018 | 12.75 | 12.86 | 12.65 | 12.71 | 209,899 | -0.07(-0.59%) |
Jul 09, 2018 | 12.90 | 12.90 | 12.63 | 12.78 | 237,819 | +0.03(+0.24%) |
Jul 06, 2018 | 12.70 | 12.70 | 12.70 | 12.75 | 182,459 | -0.12(-0.89%) |
Jul 05, 2018 | 12.95 | 12.95 | 12.79 | 12.87 | 154,239 | -0.30(-2.32%) |
Jul 03, 2018 | 13.17 | 13.17 | 13.17 | 0 | -0.20(-1.50%) | |
Jul 02, 2018 | 13.27 | 13.50 | 13.27 | 13.37 | 121,983 | -0.12(-0.85%) |
Jun 29, 2018 | 13.46 | 13.59 | 13.31 | 13.48 | 108,029 | +0.12(+0.90%) |
Jun 28, 2018 | 13.22 | 13.42 | 13.22 | 13.37 | 77,740 | +0.14(+1.10%) |
Jun 27, 2018 | 13.52 | 13.52 | 13.22 | 13.22 | 115,665 | -0.28(-2.07%) |
Jun 26, 2018 | 13.33 | 13.55 | 13.33 | 13.50 | 161,578 | +0.08(+0.60%) |
Jun 25, 2018 | 13.75 | 13.75 | 13.30 | 13.42 | 88,598 | -0.26(-1.90%) |
Jun 22, 2018 | 14.09 | 14.09 | 13.59 | 13.68 | 68,788 | +0.02(+0.15%) |
Jun 21, 2018 | 13.51 | 13.98 | 13.46 | 13.66 | 66,569 | -0.08(-0.62%) |
Jun 20, 2018 | 14.06 | 14.06 | 13.72 | 13.74 | 82,546 | -0.02(-0.15%) |
Jun 19, 2018 | 13.51 | 14.00 | 13.51 | 13.77 | 213,458 | +0.01(+0.07%) |
Jun 18, 2018 | 13.99 | 14.00 | 13.69 | 13.76 | 135,923 | -0.33(-2.34%) |
Jun 15, 2018 | 14.22 | 14.22 | 14.09 | 72,495 | -0.14(-0.98%) | |
Jun 14, 2018 | 14.30 | 14.45 | 14.15 | 14.22 | 57,298 | -0.12(-0.80%) |
Jun 13, 2018 | 14.40 | 14.40 | 14.29 | 14.34 | 69,933 | -0.10(-0.69%) |
Jun 12, 2018 | 14.43 | 14.49 | 14.25 | 14.44 | 133,877 | +0.03(+0.22%) |
Jun 11, 2018 | 14.50 | 14.64 | 14.27 | 14.41 | 211,976 | +0.22(+1.54%) |
Jun 08, 2018 | 14.30 | 14.30 | 14.12 | 14.19 | 83,123 | -0.12(-0.84%) |
Jun 07, 2018 | 14.21 | 14.40 | 14.20 | 14.31 | 78,242 | +0.27(+1.89%) |
Jun 06, 2018 | 13.93 | 14.11 | 13.93 | 14.04 | 212,397 | +0.24(+1.78%) |
Jun 05, 2018 | 13.86 | 14.00 | 13.72 | 13.80 | 149,951 | -0.05(-0.40%) |
Jun 04, 2018 | 13.69 | 14.12 | 13.69 | 13.86 | 199,258 | +0.01(+0.04%) |
Jun 01, 2018 | 13.77 | 13.87 | 13.77 | 13.85 | 158,293 | +0.33(+2.41%) |
May 31, 2018 | 13.80 | 13.80 | 13.45 | 13.52 | 509,363 | -0.20(-1.43%) |
May 30, 2018 | 13.68 | 13.79 | 13.68 | 13.72 | 1,868,858 | +0.15(+1.11%) |
May 29, 2018 | 13.70 | 14.02 | 13.51 | 13.57 | 799,851 | -0.18(-1.31%) |
May 25, 2018 | 13.75 | 13.75 | 13.75 | 0 | -0.03(-0.22%) | |
May 24, 2018 | 13.82 | 13.86 | 13.71 | 13.78 | 1,219,446 | -0.29(-2.06%) |
May 23, 2018 | 13.86 | 14.07 | 13.86 | 14.07 | 1,488,307 | -0.00(-0.04%) |
May 22, 2018 | 14.10 | 14.37 | 14.06 | 14.07 | 3,277,950 | -0.26(-1.81%) |
May 21, 2018 | 14.31 | 14.47 | 14.22 | 14.34 | 2,372,097 | -0.16(-1.14%) |
May 18, 2018 | 14.23 | 14.52 | 14.23 | 14.50 | 1,119,465 | -0.10(-0.68%) |
May 17, 2018 | 14.61 | 14.62 | 14.42 | 14.60 | 2,137,054 | +0.09(+0.62%) |
May 16, 2018 | 14.54 | 14.55 | 14.45 | 14.51 | 3,014,138 | -0.18(-1.23%) |
May 15, 2018 | 14.68 | 14.78 | 14.66 | 14.69 | 1,876,199 | -0.24(-1.61%) |
May 14, 2018 | 14.76 | 14.98 | 14.65 | 14.93 | 1,325,293 | -0.03(-0.20%) |
May 11, 2018 | 14.99 | 15.00 | 14.75 | 14.96 | 436,141 | +0.34(+2.33%) |
May 10, 2018 | 14.84 | 14.85 | 14.50 | 14.62 | 82,099 | +0.40(+2.81%) |
May 09, 2018 | 14.09 | 14.35 | 13.93 | 14.22 | 406,287 | -0.38(-2.60%) |
May 08, 2018 | 14.42 | 14.62 | 14.42 | 14.60 | 824,440 | +0.04(+0.27%) |
May 07, 2018 | 14.30 | 14.59 | 14.30 | 14.56 | 461,682 | -0.08(-0.55%) |
May 04, 2018 | 14.33 | 14.66 | 14.33 | 14.64 | 105,373 | +0.14(+0.97%) |
May 03, 2018 | 14.42 | 14.60 | 14.39 | 14.50 | 401,899 | -0.11(-0.72%) |
May 02, 2018 | 14.87 | 14.87 | 14.35 | 14.61 | 115,890 | -0.08(-0.58%) |