Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.50 | 13.65 | 13.03 | 13.18 | 15,011 | -0.27(-2.00%) |
Jul 30, 2018 | 13.35 | 13.50 | 12.75 | 13.45 | 21,432 | +0.65(+5.09%) |
Jul 27, 2018 | 13.20 | 13.57 | 12.75 | 12.79 | 15,846 | -0.39(-2.96%) |
Jul 26, 2018 | 13.40 | 13.42 | 13.06 | 13.19 | 10,478 | -0.39(-2.87%) |
Jul 25, 2018 | 13.50 | 13.65 | 13.30 | 13.57 | 10,029 | -0.03(-0.24%) |
Jul 24, 2018 | 13.37 | 14.08 | 13.37 | 13.61 | 13,468 | +0.11(+0.81%) |
Jul 23, 2018 | 13.47 | 13.59 | 13.31 | 13.50 | 9,766 | -0.10(-0.72%) |
Jul 20, 2018 | 13.65 | 13.80 | 13.50 | 13.60 | 4,856 | -0.05(-0.40%) |
Jul 19, 2018 | 13.65 | 13.94 | 13.24 | 13.65 | 11,706 | +0.00(+0.00%) |
Jul 18, 2018 | 13.81 | 13.81 | 13.07 | 13.65 | 11,836 | -0.19(-1.34%) |
Jul 17, 2018 | 13.65 | 13.95 | 13.35 | 13.84 | 9,762 | -0.03(-0.22%) |
Jul 16, 2018 | 13.95 | 13.95 | 13.73 | 13.87 | 8,115 | -0.05(-0.37%) |
Jul 13, 2018 | 14.25 | 14.25 | 13.50 | 13.92 | 17,426 | +0.12(+0.85%) |
Jul 12, 2018 | 14.10 | 14.10 | 13.80 | 13.80 | 7,642 | -0.45(-3.13%) |
Jul 11, 2018 | 13.95 | 14.40 | 13.80 | 14.25 | 10,842 | +0.01(+0.06%) |
Jul 10, 2018 | 14.65 | 14.85 | 13.81 | 14.24 | 18,357 | +0.01(+0.07%) |
Jul 09, 2018 | 13.59 | 14.85 | 13.59 | 14.23 | 45,180 | +0.64(+4.68%) |
Jul 06, 2018 | 13.95 | 13.95 | 13.59 | 13.59 | 7,732 | -0.13(-0.98%) |
Jul 05, 2018 | 13.95 | 13.95 | 13.50 | 13.72 | 16,784 | -0.38(-2.66%) |
Jul 03, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.75(+5.62%) | |
Jul 02, 2018 | 13.53 | 13.53 | 13.19 | 13.35 | 8,694 | +0.00(+0.00%) |
Jun 29, 2018 | 13.65 | 13.65 | 13.20 | 13.35 | 7,897 | -0.15(-1.11%) |
Jun 28, 2018 | 13.62 | 13.62 | 13.06 | 13.50 | 11,946 | -0.15(-1.10%) |
Jun 27, 2018 | 13.77 | 13.92 | 13.32 | 13.65 | 11,212 | -0.07(-0.54%) |
Jun 26, 2018 | 13.57 | 13.95 | 13.41 | 13.72 | 6,951 | +0.00(+0.00%) |
Jun 25, 2018 | 13.83 | 14.10 | 13.35 | 13.72 | 15,501 | -0.00(-0.02%) |
Jun 22, 2018 | 13.65 | 14.40 | 13.50 | 13.73 | 12,292 | +0.11(+0.84%) |
Jun 21, 2018 | 14.54 | 14.55 | 13.50 | 13.61 | 22,855 | -0.79(-5.47%) |
Jun 20, 2018 | 14.49 | 14.55 | 13.88 | 14.40 | 21,094 | +0.05(+0.36%) |
Jun 19, 2018 | 15.00 | 15.00 | 14.10 | 14.35 | 25,688 | -0.47(-3.18%) |
Jun 18, 2018 | 15.60 | 15.75 | 14.25 | 14.82 | 91,179 | -0.33(-2.18%) |
Jun 15, 2018 | 15.00 | 14.12 | 15.15 | 38,867 | +0.15(+1.00%) | |
Jun 14, 2018 | 15.15 | 15.30 | 14.62 | 15.00 | 36,005 | +0.00(+0.00%) |
Jun 13, 2018 | 16.05 | 16.20 | 14.40 | 15.00 | 110,118 | -0.60(-3.85%) |
Jun 12, 2018 | 14.40 | 15.75 | 14.10 | 15.60 | 125,439 | +1.42(+10.05%) |
Jun 11, 2018 | 13.95 | 14.40 | 13.66 | 14.18 | 47,062 | +0.37(+2.68%) |
Jun 08, 2018 | 12.90 | 14.55 | 12.81 | 13.80 | 123,018 | +0.60(+4.58%) |
Jun 07, 2018 | 13.72 | 13.80 | 12.81 | 13.20 | 41,384 | -0.40(-2.93%) |
Jun 06, 2018 | 13.52 | 13.95 | 13.50 | 13.60 | 20,808 | -0.05(-0.37%) |
Jun 05, 2018 | 13.59 | 13.80 | 13.35 | 13.65 | 22,667 | +0.15(+1.11%) |
Jun 04, 2018 | 13.92 | 13.95 | 13.37 | 13.50 | 19,065 | -0.15(-1.10%) |
Jun 01, 2018 | 13.95 | 14.10 | 13.43 | 13.65 | 47,741 | -0.24(-1.71%) |
May 31, 2018 | 13.50 | 14.10 | 13.35 | 13.89 | 15,295 | +0.24(+1.74%) |
May 30, 2018 | 13.50 | 13.75 | 13.38 | 13.65 | 7,451 | +0.00(+0.01%) |
May 29, 2018 | 13.72 | 13.80 | 13.35 | 13.65 | 6,048 | -0.00(-0.01%) |
May 25, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.15(+1.11%) | |
May 24, 2018 | 13.80 | 14.10 | 13.43 | 13.50 | 7,955 | -0.28(-2.00%) |
May 23, 2018 | 13.77 | 13.80 | 13.35 | 13.78 | 14,493 | +0.25(+1.82%) |
May 22, 2018 | 14.10 | 14.95 | 13.50 | 13.53 | 45,600 | -0.27(-1.95%) |
May 21, 2018 | 13.80 | 14.06 | 13.65 | 13.80 | 10,158 | +0.09(+0.63%) |
May 18, 2018 | 13.95 | 14.10 | 13.50 | 13.71 | 13,068 | -0.12(-0.90%) |
May 17, 2018 | 13.95 | 14.10 | 13.20 | 13.84 | 44,202 | +0.52(+3.89%) |
May 16, 2018 | 13.95 | 14.20 | 12.75 | 13.32 | 90,628 | +1.02(+8.28%) |
May 15, 2018 | 12.72 | 12.72 | 12.10 | 12.30 | 11,332 | -0.22(-1.80%) |
May 14, 2018 | 12.60 | 12.60 | 12.23 | 12.53 | 8,429 | -0.07(-0.60%) |
May 11, 2018 | 12.00 | 12.75 | 12.00 | 12.60 | 8,270 | +0.45(+3.70%) |
May 10, 2018 | 12.00 | 12.42 | 11.73 | 12.15 | 15,541 | -0.01(-0.10%) |
May 09, 2018 | 12.29 | 12.45 | 11.73 | 12.16 | 11,524 | -0.29(-2.31%) |
May 08, 2018 | 12.57 | 12.57 | 11.70 | 12.45 | 14,772 | -0.00(-0.01%) |
May 07, 2018 | 12.53 | 12.55 | 12.30 | 12.45 | 7,749 | +0.00(+0.01%) |
May 04, 2018 | 12.09 | 12.45 | 12.09 | 12.45 | 13,073 | +0.45(+3.75%) |
May 03, 2018 | 12.60 | 12.60 | 11.70 | 12.00 | 14,310 | -0.45(-3.61%) |
May 02, 2018 | 12.00 | 12.45 | 12.00 | 12.45 | 6,515 | +0.30(+2.47%) |