Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.85 | 13.50 | 12.85 | 12.95 | 780,528 | +0.15(+1.17%) |
Jul 30, 2018 | 13.00 | 13.25 | 12.70 | 12.80 | 349,229 | -0.25(-1.92%) |
Jul 27, 2018 | 13.10 | 13.35 | 12.85 | 13.05 | 358,800 | +0.05(+0.38%) |
Jul 26, 2018 | 12.80 | 13.15 | 12.65 | 13.00 | 449,722 | +0.20(+1.56%) |
Jul 25, 2018 | 13.65 | 13.70 | 12.70 | 12.80 | 1,024,397 | -0.95(-6.91%) |
Jul 24, 2018 | 14.20 | 14.32 | 13.70 | 13.75 | 313,932 | -0.30(-2.14%) |
Jul 23, 2018 | 13.90 | 14.20 | 13.65 | 14.05 | 309,216 | +0.05(+0.36%) |
Jul 20, 2018 | 14.20 | 14.20 | 13.90 | 14.00 | 320,462 | -0.20(-1.41%) |
Jul 19, 2018 | 14.35 | 14.38 | 14.03 | 14.20 | 235,385 | -0.15(-1.05%) |
Jul 18, 2018 | 14.15 | 14.43 | 14.05 | 14.35 | 354,359 | +0.25(+1.77%) |
Jul 17, 2018 | 13.75 | 14.22 | 13.70 | 14.10 | 205,005 | +0.30(+2.17%) |
Jul 16, 2018 | 13.55 | 13.95 | 13.50 | 13.80 | 435,435 | +0.25(+1.85%) |
Jul 13, 2018 | 13.65 | 13.90 | 13.50 | 13.55 | 388,304 | -0.15(-1.09%) |
Jul 12, 2018 | 13.30 | 13.70 | 13.28 | 13.70 | 733,846 | +0.50(+3.79%) |
Jul 11, 2018 | 14.00 | 14.35 | 13.15 | 13.20 | 2,026,590 | -0.90(-6.38%) |
Jul 10, 2018 | 14.65 | 14.78 | 13.55 | 14.10 | 1,808,374 | -0.65(-4.41%) |
Jul 09, 2018 | 14.55 | 14.85 | 14.55 | 14.75 | 415,494 | +0.35(+2.43%) |
Jul 06, 2018 | 13.90 | 14.50 | 13.75 | 14.40 | 397,320 | +0.45(+3.23%) |
Jul 05, 2018 | 13.95 | 13.65 | 13.95 | 397,244 | +0.35(+2.57%) | |
Jul 03, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.05(-0.37%) | |
Jul 02, 2018 | 13.20 | 13.65 | 13.05 | 13.65 | 536,309 | +0.35(+2.63%) |
Jun 29, 2018 | 13.20 | 13.70 | 13.20 | 13.30 | 428,104 | +0.25(+1.92%) |
Jun 28, 2018 | 13.20 | 13.35 | 12.50 | 13.05 | 1,056,685 | -0.25(-1.88%) |
Jun 27, 2018 | 13.95 | 13.95 | 13.25 | 13.30 | 418,250 | -0.55(-3.97%) |
Jun 26, 2018 | 13.50 | 13.90 | 12.71 | 13.85 | 589,988 | +0.40(+2.97%) |
Jun 25, 2018 | 13.95 | 13.95 | 13.35 | 13.45 | 607,791 | -0.70(-4.95%) |
Jun 22, 2018 | 14.15 | 14.30 | 13.90 | 14.15 | 1,861,128 | +0.05(+0.35%) |
Jun 21, 2018 | 14.35 | 14.44 | 13.95 | 14.10 | 310,987 | -0.15(-1.05%) |
Jun 20, 2018 | 14.40 | 14.45 | 14.15 | 14.25 | 271,315 | -0.10(-0.70%) |
Jun 19, 2018 | 14.15 | 14.43 | 13.80 | 14.35 | 440,233 | +0.00(+0.00%) |
Jun 18, 2018 | 13.95 | 14.70 | 13.70 | 14.35 | 960,059 | +0.30(+2.14%) |
Jun 15, 2018 | 14.25 | 14.00 | 14.05 | 716,706 | -0.20(-1.40%) | |
Jun 14, 2018 | 14.40 | 14.40 | 14.00 | 14.25 | 733,978 | -0.05(-0.35%) |
Jun 13, 2018 | 14.10 | 14.47 | 14.10 | 14.30 | 881,912 | +0.10(+0.70%) |
Jun 12, 2018 | 14.15 | 14.30 | 13.97 | 14.20 | 350,999 | +0.15(+1.07%) |
Jun 11, 2018 | 14.05 | 14.20 | 13.85 | 14.05 | 337,142 | +0.00(+0.00%) |
Jun 08, 2018 | 14.05 | 14.10 | 13.75 | 14.05 | 392,605 | -0.05(-0.35%) |
Jun 07, 2018 | 14.40 | 14.40 | 13.80 | 14.10 | 433,463 | -0.30(-2.08%) |
Jun 06, 2018 | 14.45 | 14.50 | 14.12 | 14.40 | 379,982 | -0.05(-0.35%) |
Jun 05, 2018 | 14.10 | 14.47 | 14.05 | 14.45 | 373,198 | +0.35(+2.48%) |
Jun 04, 2018 | 14.10 | 14.20 | 13.90 | 14.10 | 330,326 | -0.05(-0.35%) |
Jun 01, 2018 | 13.65 | 14.20 | 13.60 | 14.15 | 522,450 | +0.60(+4.43%) |
May 31, 2018 | 13.60 | 13.72 | 13.50 | 13.55 | 340,370 | -0.05(-0.37%) |
May 30, 2018 | 13.35 | 13.68 | 13.35 | 13.60 | 426,430 | +0.20(+1.49%) |
May 29, 2018 | 13.40 | 13.57 | 13.32 | 13.40 | 340,132 | -0.15(-1.11%) |
May 25, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.30(+2.26%) | |
May 24, 2018 | 13.40 | 13.45 | 13.15 | 13.25 | 354,802 | -0.20(-1.49%) |
May 23, 2018 | 13.15 | 13.53 | 13.05 | 13.45 | 412,328 | +0.20(+1.51%) |
May 22, 2018 | 13.20 | 13.45 | 13.20 | 13.25 | 300,324 | +0.10(+0.76%) |
May 21, 2018 | 13.15 | 13.40 | 13.05 | 13.15 | 426,768 | +0.15(+1.15%) |
May 18, 2018 | 13.30 | 13.30 | 12.81 | 13.00 | 406,930 | -0.30(-2.26%) |
May 17, 2018 | 13.15 | 13.35 | 13.00 | 13.30 | 480,242 | +0.10(+0.76%) |
May 16, 2018 | 13.00 | 13.55 | 13.00 | 13.20 | 683,954 | +0.25(+1.93%) |
May 15, 2018 | 13.20 | 13.20 | 12.86 | 12.95 | 402,573 | -0.30(-2.26%) |
May 14, 2018 | 13.15 | 13.45 | 13.15 | 13.25 | 291,120 | +0.20(+1.53%) |
May 11, 2018 | 13.20 | 13.28 | 12.95 | 13.05 | 292,499 | -0.10(-0.76%) |
May 10, 2018 | 13.00 | 13.20 | 12.80 | 13.15 | 341,863 | +0.10(+0.77%) |
May 09, 2018 | 12.70 | 13.10 | 12.68 | 13.05 | 384,867 | +0.40(+3.16%) |
May 08, 2018 | 12.70 | 12.93 | 12.55 | 12.65 | 647,783 | -0.05(-0.39%) |
May 07, 2018 | 12.40 | 12.82 | 12.40 | 12.70 | 629,212 | +0.35(+2.83%) |
May 04, 2018 | 12.10 | 12.45 | 11.75 | 12.35 | 733,040 | +0.05(+0.41%) |
May 03, 2018 | 12.05 | 13.75 | 12.00 | 12.30 | 1,428,759 | +0.40(+3.36%) |
May 02, 2018 | 11.50 | 12.09 | 11.35 | 11.90 | 1,107,423 | +0.45(+3.93%) |