Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.22 | 13.58 | 13.08 | 13.55 | 312,504 | +0.32(+2.45%) |
Jul 30, 2018 | 13.08 | 13.35 | 12.87 | 13.23 | 168,398 | +0.12(+0.88%) |
Jul 27, 2018 | 13.44 | 13.44 | 13.11 | 13.11 | 231,650 | -0.32(-2.41%) |
Jul 26, 2018 | 13.53 | 13.67 | 13.35 | 13.44 | 275,394 | -0.05(-0.40%) |
Jul 25, 2018 | 13.38 | 13.54 | 13.33 | 13.49 | 210,313 | +0.14(+1.04%) |
Jul 24, 2018 | 13.75 | 13.75 | 13.18 | 13.35 | 718,205 | -0.40(-2.92%) |
Jul 23, 2018 | 13.86 | 13.95 | 13.65 | 13.75 | 348,904 | -0.05(-0.39%) |
Jul 20, 2018 | 13.79 | 14.02 | 13.76 | 13.81 | 322,839 | +0.02(+0.11%) |
Jul 19, 2018 | 13.62 | 13.87 | 13.51 | 13.79 | 295,026 | +0.11(+0.79%) |
Jul 18, 2018 | 13.50 | 13.84 | 13.47 | 13.68 | 527,806 | +0.12(+0.85%) |
Jul 17, 2018 | 13.40 | 13.68 | 13.40 | 13.57 | 299,817 | +0.18(+1.33%) |
Jul 16, 2018 | 12.95 | 13.42 | 12.90 | 13.39 | 433,295 | +0.41(+3.15%) |
Jul 13, 2018 | 12.87 | 12.87 | 12.87 | 12.98 | 322,243 | +0.13(+1.02%) |
Jul 12, 2018 | 12.74 | 12.87 | 12.47 | 12.85 | 359,817 | +0.15(+1.15%) |
Jul 11, 2018 | 12.79 | 12.92 | 12.61 | 12.70 | 295,657 | -0.10(-0.78%) |
Jul 10, 2018 | 13.13 | 13.33 | 12.78 | 12.80 | 449,434 | -0.32(-2.47%) |
Jul 09, 2018 | 13.21 | 13.31 | 13.09 | 13.13 | 502,880 | -0.12(-0.87%) |
Jul 06, 2018 | 13.35 | 13.55 | 13.15 | 13.24 | 266,356 | -0.14(-1.04%) |
Jul 05, 2018 | 13.47 | 13.55 | 13.25 | 13.38 | 424,493 | -0.12(-0.92%) |
Jul 03, 2018 | 13.51 | 13.51 | 13.51 | 0 | -0.02(-0.17%) | |
Jul 02, 2018 | 13.53 | 13.76 | 13.46 | 13.53 | 281,058 | +0.02(+0.17%) |
Jun 29, 2018 | 13.52 | 13.59 | 13.38 | 13.51 | 332,346 | -0.02(-0.11%) |
Jun 28, 2018 | 13.63 | 13.85 | 13.27 | 13.52 | 515,400 | -0.10(-0.74%) |
Jun 27, 2018 | 14.36 | 14.67 | 13.62 | 13.62 | 815,155 | -0.67(-4.70%) |
Jun 26, 2018 | 14.17 | 14.85 | 14.15 | 14.29 | 1,209,348 | +0.35(+2.49%) |
Jun 25, 2018 | 13.98 | 14.05 | 13.63 | 13.95 | 778,179 | -0.06(-0.44%) |
Jun 22, 2018 | 13.79 | 14.06 | 13.55 | 14.01 | 1,670,172 | +0.27(+1.97%) |
Jun 21, 2018 | 13.73 | 13.89 | 13.55 | 13.74 | 571,006 | +0.02(+0.17%) |
Jun 20, 2018 | 14.08 | 14.27 | 13.70 | 13.72 | 343,472 | -0.32(-2.31%) |
Jun 19, 2018 | 13.65 | 14.16 | 13.37 | 14.04 | 553,154 | +0.34(+2.48%) |
Jun 18, 2018 | 13.55 | 13.71 | 13.45 | 13.70 | 314,172 | +0.12(+0.85%) |
Jun 15, 2018 | 13.59 | 13.06 | 13.58 | 782,302 | +0.53(+4.02%) | |
Jun 14, 2018 | 13.16 | 13.16 | 12.97 | 13.06 | 587,117 | -0.03(-0.24%) |
Jun 13, 2018 | 13.27 | 13.35 | 13.05 | 13.09 | 643,861 | -0.23(-1.74%) |
Jun 12, 2018 | 13.32 | 13.47 | 13.24 | 13.32 | 347,485 | +0.00(+0.00%) |
Jun 11, 2018 | 13.33 | 13.41 | 13.21 | 13.32 | 340,635 | -0.04(-0.29%) |
Jun 08, 2018 | 13.41 | 13.74 | 13.32 | 13.36 | 330,720 | -0.05(-0.35%) |
Jun 07, 2018 | 13.65 | 13.82 | 13.38 | 13.41 | 349,684 | -0.22(-1.59%) |
Jun 06, 2018 | 13.38 | 13.70 | 13.20 | 13.62 | 518,606 | +0.29(+2.14%) |
Jun 05, 2018 | 13.01 | 13.38 | 12.98 | 13.34 | 321,291 | +0.37(+2.86%) |
Jun 04, 2018 | 13.17 | 13.23 | 12.95 | 12.97 | 328,715 | -0.16(-1.24%) |
Jun 01, 2018 | 13.15 | 13.28 | 13.06 | 13.13 | 406,075 | +0.02(+0.12%) |
May 31, 2018 | 13.17 | 13.17 | 12.82 | 13.11 | 501,183 | +0.10(+0.76%) |
May 30, 2018 | 12.83 | 13.10 | 12.75 | 13.01 | 620,087 | +0.18(+1.37%) |
May 29, 2018 | 12.17 | 12.87 | 12.05 | 12.84 | 569,107 | +0.69(+5.67%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.21(-1.67%) | |
May 24, 2018 | 11.99 | 12.59 | 11.93 | 12.36 | 1,520,338 | +0.50(+4.20%) |
May 23, 2018 | 11.43 | 11.89 | 11.39 | 11.86 | 659,265 | +0.43(+3.75%) |
May 22, 2018 | 11.38 | 11.57 | 11.34 | 11.43 | 786,774 | +0.07(+0.61%) |
May 21, 2018 | 11.31 | 11.46 | 11.15 | 11.36 | 948,028 | +0.02(+0.20%) |
May 18, 2018 | 11.37 | 11.70 | 11.13 | 11.34 | 4,278,951 | +0.20(+1.79%) |
May 17, 2018 | 10.99 | 11.26 | 10.80 | 11.14 | 482,902 | +0.18(+1.68%) |
May 16, 2018 | 10.87 | 11.03 | 10.79 | 10.95 | 276,969 | +0.15(+1.35%) |
May 15, 2018 | 10.15 | 10.89 | 10.15 | 10.81 | 436,226 | +0.09(+0.86%) |
May 14, 2018 | 11.05 | 11.17 | 10.69 | 10.72 | 303,995 | -0.18(-1.62%) |
May 11, 2018 | 11.05 | 11.23 | 10.83 | 10.89 | 452,430 | -0.11(-0.98%) |
May 10, 2018 | 11.11 | 11.36 | 10.85 | 11.00 | 387,027 | -0.09(-0.83%) |
May 09, 2018 | 10.56 | 11.49 | 10.53 | 11.09 | 1,290,561 | +0.71(+6.86%) |
May 08, 2018 | 10.15 | 10.52 | 10.15 | 10.38 | 599,753 | +0.24(+2.34%) |
May 07, 2018 | 10.34 | 10.44 | 10.03 | 10.14 | 280,191 | -0.13(-1.27%) |
May 04, 2018 | 10.16 | 10.30 | 10.04 | 10.27 | 160,003 | +0.11(+1.06%) |
May 03, 2018 | 10.03 | 10.18 | 10.03 | 10.17 | 99,420 | +0.12(+1.22%) |
May 02, 2018 | 10.03 | 10.08 | 9.966 | 10.04 | 152,538 | -0.03(-0.30%) |