Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.49 | 13.56 | 13.14 | 13.44 | 9,407,553 | -0.05(-0.37%) |
Jul 30, 2018 | 13.31 | 13.54 | 13.29 | 13.49 | 9,949,544 | +0.38(+2.90%) |
Jul 27, 2018 | 13.09 | 13.38 | 12.96 | 13.11 | 7,281,600 | -0.05(-0.38%) |
Jul 26, 2018 | 13.18 | 13.34 | 13.03 | 13.16 | 4,559,424 | -0.08(-0.60%) |
Jul 25, 2018 | 12.99 | 13.24 | 12.86 | 13.24 | 4,354,150 | +0.31(+2.40%) |
Jul 24, 2018 | 12.91 | 13.09 | 12.86 | 12.93 | 4,975,903 | +0.15(+1.17%) |
Jul 23, 2018 | 12.96 | 13.02 | 12.75 | 12.78 | 4,094,328 | -0.18(-1.39%) |
Jul 20, 2018 | 13.03 | 13.09 | 12.77 | 12.96 | 4,796,013 | +0.00(+0.00%) |
Jul 19, 2018 | 12.84 | 13.07 | 12.78 | 12.96 | 5,468,837 | +0.00(+0.00%) |
Jul 18, 2018 | 12.92 | 13.00 | 12.63 | 12.96 | 7,047,288 | -0.04(-0.31%) |
Jul 17, 2018 | 12.63 | 13.03 | 12.61 | 13.00 | 6,765,380 | +0.25(+1.96%) |
Jul 16, 2018 | 12.94 | 13.11 | 12.69 | 12.75 | 10,006,610 | -0.49(-3.70%) |
Jul 13, 2018 | 12.91 | 13.32 | 12.84 | 13.24 | 6,854,445 | +0.33(+2.56%) |
Jul 12, 2018 | 12.93 | 13.00 | 12.68 | 12.91 | 9,121,488 | +0.06(+0.47%) |
Jul 11, 2018 | 12.95 | 13.42 | 12.73 | 12.85 | 10,494,402 | -0.34(-2.58%) |
Jul 10, 2018 | 13.12 | 13.53 | 13.06 | 13.19 | 11,518,859 | +0.19(+1.46%) |
Jul 09, 2018 | 12.87 | 13.04 | 12.73 | 13.00 | 7,977,624 | +0.20(+1.56%) |
Jul 06, 2018 | 12.60 | 12.86 | 12.56 | 12.80 | 9,431,181 | +0.08(+0.63%) |
Jul 05, 2018 | 13.22 | 13.23 | 12.70 | 12.72 | 5,821,576 | -0.17(-1.32%) |
Jul 03, 2018 | 12.89 | 12.89 | 12.89 | 0 | +0.21(+1.66%) | |
Jul 02, 2018 | 12.85 | 12.86 | 12.57 | 12.68 | 6,383,868 | -0.37(-2.84%) |
Jun 29, 2018 | 13.18 | 13.53 | 12.98 | 13.05 | 11,433,114 | -0.04(-0.31%) |
Jun 28, 2018 | 13.40 | 13.42 | 13.05 | 13.09 | 6,341,982 | -0.23(-1.73%) |
Jun 27, 2018 | 13.00 | 13.60 | 13.00 | 13.32 | 16,541,789 | +0.54(+4.23%) |
Jun 26, 2018 | 12.51 | 12.86 | 12.40 | 12.78 | 7,786,077 | +0.40(+3.23%) |
Jun 25, 2018 | 12.73 | 12.83 | 12.35 | 12.38 | 5,097,459 | -0.39(-3.05%) |
Jun 22, 2018 | 12.64 | 12.82 | 12.60 | 12.77 | 8,326,442 | +0.58(+4.76%) |
Jun 21, 2018 | 12.28 | 12.32 | 12.04 | 12.19 | 8,330,051 | -0.24(-1.93%) |
Jun 20, 2018 | 12.36 | 12.48 | 12.10 | 12.43 | 8,610,729 | +0.21(+1.72%) |
Jun 19, 2018 | 12.14 | 12.40 | 11.90 | 12.22 | 5,383,570 | -0.20(-1.61%) |
Jun 18, 2018 | 12.15 | 12.55 | 12.15 | 12.42 | 8,451,119 | +0.27(+2.22%) |
Jun 15, 2018 | 12.70 | 11.98 | 12.15 | 8,892,804 | -0.55(-4.33%) | |
Jun 14, 2018 | 12.92 | 12.99 | 12.65 | 12.70 | 5,433,366 | -0.10(-0.78%) |
Jun 13, 2018 | 12.86 | 13.14 | 12.76 | 12.80 | 5,758,084 | -0.11(-0.85%) |
Jun 12, 2018 | 12.77 | 13.07 | 12.69 | 12.91 | 9,008,467 | +0.13(+1.02%) |
Jun 11, 2018 | 12.34 | 12.78 | 12.34 | 12.78 | 7,762,749 | +0.37(+2.98%) |
Jun 08, 2018 | 12.45 | 12.46 | 12.23 | 12.41 | 4,221,877 | -0.06(-0.48%) |
Jun 07, 2018 | 12.32 | 12.60 | 12.32 | 12.47 | 9,071,326 | +0.27(+2.21%) |
Jun 06, 2018 | 12.11 | 12.20 | 9,362,985 | +0.05(+0.41%) | ||
Jun 05, 2018 | 12.06 | 12.48 | 11.99 | 12.15 | 11,884,430 | +0.02(+0.16%) |
Jun 04, 2018 | 12.51 | 12.55 | 11.93 | 12.13 | 7,852,801 | -0.27(-2.18%) |
Jun 01, 2018 | 12.70 | 12.83 | 12.24 | 12.40 | 8,518,746 | -0.30(-2.36%) |
May 31, 2018 | 12.78 | 13.10 | 12.66 | 12.70 | 4,966,548 | -0.27(-2.08%) |
May 30, 2018 | 12.58 | 13.03 | 12.56 | 12.97 | 7,592,279 | +0.48(+3.84%) |
May 29, 2018 | 12.47 | 12.69 | 12.30 | 12.49 | 8,296,381 | -0.15(-1.19%) |
May 25, 2018 | 12.64 | 12.64 | 12.64 | 0 | -0.32(-2.47%) | |
May 24, 2018 | 13.11 | 13.20 | 12.96 | 12.96 | 9,079,572 | -0.38(-2.85%) |
May 23, 2018 | 13.20 | 13.56 | 13.13 | 13.34 | 8,291,580 | +0.02(+0.15%) |
May 22, 2018 | 13.79 | 13.94 | 13.26 | 13.32 | 10,357,241 | -0.43(-3.13%) |
May 21, 2018 | 13.60 | 13.82 | 13.45 | 13.75 | 7,510,425 | +0.31(+2.31%) |
May 18, 2018 | 13.62 | 13.69 | 13.43 | 13.44 | 8,042,494 | -0.30(-2.18%) |
May 17, 2018 | 13.54 | 13.78 | 13.48 | 13.74 | 16,187,339 | +0.30(+2.23%) |
May 16, 2018 | 13.43 | 13.60 | 13.35 | 13.44 | 7,725,283 | +0.06(+0.45%) |
May 15, 2018 | 13.16 | 13.40 | 13.11 | 13.38 | 7,509,124 | +0.15(+1.13%) |
May 14, 2018 | 13.31 | 13.85 | 13.22 | 13.23 | 5,843,398 | +0.01(+0.08%) |
May 11, 2018 | 13.19 | 13.34 | 13.11 | 13.22 | 6,822,344 | +0.01(+0.08%) |
May 10, 2018 | 13.33 | 13.37 | 13.05 | 13.21 | 10,554,351 | -0.13(-0.97%) |
May 09, 2018 | 13.71 | 13.94 | 13.31 | 13.34 | 16,148,072 | -0.11(-0.82%) |
May 08, 2018 | 13.06 | 13.47 | 12.69 | 13.45 | 12,118,325 | +0.32(+2.44%) |
May 07, 2018 | 13.30 | 13.76 | 13.07 | 13.13 | 13,054,026 | -0.03(-0.23%) |
May 04, 2018 | 12.75 | 13.23 | 12.66 | 13.16 | 13,707,288 | +0.42(+3.30%) |
May 03, 2018 | 12.85 | 12.94 | 12.34 | 12.74 | 11,333,199 | -0.20(-1.55%) |
May 02, 2018 | 12.58 | 13.24 | 12.55 | 12.94 | 11,225,187 | +0.37(+2.94%) |