Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.96 | 13.48 | 12.92 | 13.27 | 236,912 | +0.40(+3.12%) |
Jul 30, 2018 | 12.93 | 13.39 | 12.58 | 12.87 | 462,006 | -0.37(-2.82%) |
Jul 27, 2018 | 13.30 | 13.45 | 13.06 | 13.24 | 280,728 | -0.08(-0.57%) |
Jul 26, 2018 | 13.37 | 13.59 | 13.18 | 13.32 | 247,911 | -0.33(-2.38%) |
Jul 25, 2018 | 13.25 | 13.68 | 13.13 | 13.64 | 481,100 | +0.47(+3.56%) |
Jul 24, 2018 | 12.49 | 13.29 | 12.19 | 13.18 | 739,548 | +0.76(+6.09%) |
Jul 23, 2018 | 12.74 | 12.78 | 11.99 | 12.42 | 571,487 | -0.32(-2.48%) |
Jul 20, 2018 | 13.02 | 13.04 | 12.73 | 12.73 | 283,204 | -0.34(-2.63%) |
Jul 19, 2018 | 12.91 | 13.18 | 12.68 | 13.08 | 252,237 | -0.02(-0.15%) |
Jul 18, 2018 | 13.26 | 13.31 | 12.94 | 13.10 | 471,925 | -0.10(-0.72%) |
Jul 17, 2018 | 13.38 | 13.60 | 13.09 | 13.19 | 459,157 | -0.25(-1.85%) |
Jul 16, 2018 | 13.68 | 13.77 | 13.38 | 13.44 | 309,682 | -0.07(-0.50%) |
Jul 13, 2018 | 13.28 | 13.61 | 13.02 | 13.51 | 235,703 | +0.26(+1.95%) |
Jul 12, 2018 | 13.69 | 13.69 | 13.03 | 13.25 | 538,515 | -0.33(-2.46%) |
Jul 11, 2018 | 13.85 | 14.07 | 13.44 | 13.59 | 553,850 | -0.31(-2.20%) |
Jul 10, 2018 | 14.00 | 14.45 | 13.72 | 13.89 | 790,333 | -0.31(-2.16%) |
Jul 09, 2018 | 13.36 | 14.20 | 13.31 | 14.20 | 644,946 | +0.84(+6.30%) |
Jul 06, 2018 | 13.17 | 13.44 | 13.13 | 13.36 | 492,983 | +0.23(+1.75%) |
Jul 05, 2018 | 13.52 | 13.62 | 12.97 | 13.13 | 466,553 | -0.31(-2.28%) |
Jul 03, 2018 | 13.43 | 13.43 | 13.43 | 0 | -0.09(-0.64%) | |
Jul 02, 2018 | 13.12 | 13.97 | 13.12 | 13.52 | 511,326 | +0.34(+2.61%) |
Jun 29, 2018 | 13.69 | 13.83 | 13.06 | 13.18 | 702,951 | -0.51(-3.71%) |
Jun 28, 2018 | 13.26 | 13.79 | 13.08 | 13.68 | 860,513 | +0.31(+2.29%) |
Jun 27, 2018 | 13.97 | 14.06 | 13.30 | 13.38 | 738,334 | -0.56(-4.05%) |
Jun 26, 2018 | 12.58 | 13.94 | 12.17 | 13.94 | 1,194,447 | +0.64(+4.82%) |
Jun 25, 2018 | 13.49 | 13.84 | 13.20 | 13.30 | 795,756 | -0.23(-1.70%) |
Jun 22, 2018 | 13.62 | 14.14 | 13.43 | 13.53 | 1,145,152 | -0.01(-0.07%) |
Jun 21, 2018 | 12.82 | 13.66 | 12.75 | 13.54 | 1,550,022 | +1.01(+8.10%) |
Jun 20, 2018 | 11.96 | 12.58 | 11.77 | 12.52 | 1,183,847 | +0.89(+7.65%) |
Jun 19, 2018 | 11.96 | 12.01 | 11.40 | 11.63 | 1,032,366 | -0.69(-5.59%) |
Jun 18, 2018 | 11.53 | 12.43 | 11.53 | 12.32 | 965,353 | +0.66(+5.66%) |
Jun 15, 2018 | 11.84 | 11.10 | 11.66 | 1,079,353 | -0.17(-1.45%) | |
Jun 14, 2018 | 11.50 | 11.84 | 11.50 | 11.84 | 398,981 | +0.24(+2.06%) |
Jun 13, 2018 | 11.64 | 11.89 | 11.44 | 11.60 | 1,036,764 | +0.05(+0.41%) |
Jun 12, 2018 | 12.01 | 12.24 | 11.52 | 11.55 | 1,329,387 | -0.41(-3.44%) |
Jun 11, 2018 | 11.40 | 12.02 | 11.29 | 11.96 | 1,239,282 | +0.67(+5.93%) |
Jun 08, 2018 | 11.39 | 11.71 | 11.05 | 11.29 | 1,910,089 | -0.11(-1.01%) |
Jun 07, 2018 | 11.67 | 12.11 | 10.98 | 11.40 | 2,747,000 | -0.09(-0.75%) |
Jun 06, 2018 | 11.40 | 11.49 | 2,958,730 | -0.91(-7.33%) | ||
Jun 05, 2018 | 12.76 | 13.11 | 12.27 | 12.40 | 2,217,404 | -0.78(-5.88%) |
Jun 04, 2018 | 14.64 | 14.69 | 12.02 | 13.18 | 4,468,493 | -1.31(-9.05%) |
Jun 01, 2018 | 16.79 | 16.82 | 14.48 | 14.49 | 2,109,818 | -2.37(-14.08%) |
May 31, 2018 | 17.02 | 17.32 | 16.74 | 16.86 | 318,188 | -0.11(-0.62%) |
May 30, 2018 | 17.13 | 17.20 | 16.76 | 16.96 | 479,151 | -0.27(-1.55%) |
May 29, 2018 | 17.16 | 17.31 | 16.71 | 17.23 | 472,985 | -0.19(-1.10%) |
May 25, 2018 | 17.42 | 17.42 | 17.42 | 0 | +0.04(+0.22%) | |
May 24, 2018 | 17.17 | 17.66 | 16.99 | 17.39 | 323,611 | +0.17(+1.00%) |
May 23, 2018 | 18.30 | 18.48 | 17.08 | 17.21 | 918,083 | -1.28(-6.93%) |
May 22, 2018 | 18.93 | 19.02 | 18.48 | 18.49 | 149,521 | -0.41(-2.18%) |
May 21, 2018 | 18.86 | 19.15 | 18.72 | 18.91 | 212,247 | +0.27(+1.44%) |
May 18, 2018 | 19.10 | 19.10 | 18.39 | 18.64 | 333,784 | -0.42(-2.21%) |
May 17, 2018 | 19.25 | 19.47 | 18.88 | 19.06 | 359,915 | -0.28(-1.44%) |
May 16, 2018 | 18.71 | 19.89 | 18.67 | 19.34 | 879,987 | +0.57(+3.06%) |
May 15, 2018 | 18.18 | 18.79 | 18.18 | 18.76 | 358,019 | +0.38(+2.08%) |
May 14, 2018 | 18.02 | 18.85 | 17.96 | 18.38 | 363,997 | +0.45(+2.51%) |
May 11, 2018 | 18.32 | 18.42 | 17.71 | 17.93 | 230,706 | -0.35(-1.94%) |
May 10, 2018 | 17.69 | 18.34 | 17.41 | 18.28 | 364,137 | +0.67(+3.80%) |
May 09, 2018 | 17.17 | 17.61 | 16.88 | 17.61 | 393,968 | +0.49(+2.85%) |
May 08, 2018 | 17.50 | 17.55 | 17.13 | 17.13 | 188,163 | -0.28(-1.59%) |
May 07, 2018 | 16.80 | 17.61 | 16.80 | 17.40 | 535,465 | +0.61(+3.65%) |
May 04, 2018 | 16.80 | 17.18 | 16.31 | 16.79 | 487,346 | -0.30(-1.74%) |
May 03, 2018 | 17.29 | 17.32 | 16.60 | 17.09 | 254,815 | -0.33(-1.87%) |
May 02, 2018 | 16.96 | 17.60 | 16.65 | 17.41 | 291,065 | +0.45(+2.65%) |