Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.16 | 12.22 | 11.87 | 12.22 | 6,157,115 | -0.01(-0.08%) |
Jul 30, 2018 | 12.12 | 12.40 | 12.10 | 12.23 | 5,243,872 | +0.32(+2.69%) |
Jul 27, 2018 | 12.15 | 12.28 | 11.87 | 11.91 | 4,069,900 | -0.31(-2.54%) |
Jul 26, 2018 | 12.39 | 12.62 | 12.19 | 12.22 | 7,667,243 | -0.12(-0.97%) |
Jul 25, 2018 | 12.37 | 12.42 | 12.10 | 12.34 | 6,208,226 | +0.00(+0.00%) |
Jul 24, 2018 | 12.17 | 12.47 | 12.12 | 12.34 | 3,983,814 | +0.31(+2.58%) |
Jul 23, 2018 | 12.09 | 12.24 | 12.02 | 12.03 | 4,137,946 | -0.05(-0.41%) |
Jul 20, 2018 | 12.11 | 12.22 | 12.02 | 12.08 | 5,240,507 | +0.00(+0.00%) |
Jul 19, 2018 | 11.85 | 12.14 | 11.83 | 12.08 | 4,712,728 | +0.18(+1.51%) |
Jul 18, 2018 | 11.67 | 12.00 | 11.41 | 11.90 | 8,145,514 | +0.01(+0.08%) |
Jul 17, 2018 | 11.85 | 12.05 | 11.70 | 11.89 | 5,155,894 | -0.01(-0.08%) |
Jul 16, 2018 | 12.31 | 12.53 | 11.82 | 11.90 | 8,230,500 | -0.65(-5.18%) |
Jul 13, 2018 | 12.75 | 12.92 | 12.53 | 12.55 | 4,680,915 | -0.17(-1.34%) |
Jul 12, 2018 | 12.89 | 12.96 | 12.40 | 12.72 | 7,158,211 | -0.06(-0.47%) |
Jul 11, 2018 | 13.13 | 13.34 | 12.69 | 12.78 | 7,474,437 | -0.49(-3.69%) |
Jul 10, 2018 | 13.51 | 13.70 | 13.15 | 13.27 | 6,334,312 | -0.07(-0.52%) |
Jul 09, 2018 | 13.11 | 13.35 | 12.96 | 13.34 | 8,152,783 | +0.13(+0.98%) |
Jul 06, 2018 | 12.79 | 13.25 | 12.71 | 13.21 | 5,687,025 | +0.27(+2.09%) |
Jul 05, 2018 | 13.03 | 12.74 | 12.94 | 5,654,704 | +0.14(+1.09%) | |
Jul 03, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.16(+1.27%) | |
Jul 02, 2018 | 12.85 | 12.85 | 12.44 | 12.64 | 5,776,204 | -0.33(-2.54%) |
Jun 29, 2018 | 13.24 | 13.45 | 12.94 | 12.97 | 8,315,266 | -0.24(-1.82%) |
Jun 28, 2018 | 13.48 | 13.51 | 13.01 | 13.21 | 8,108,070 | -0.21(-1.56%) |
Jun 27, 2018 | 13.37 | 13.87 | 13.33 | 13.42 | 10,878,340 | +0.26(+1.98%) |
Jun 26, 2018 | 13.26 | 13.39 | 12.78 | 13.16 | 11,570,200 | +0.06(+0.46%) |
Jun 25, 2018 | 13.81 | 13.87 | 13.04 | 13.10 | 7,972,272 | -0.68(-4.93%) |
Jun 22, 2018 | 13.48 | 13.85 | 13.30 | 13.78 | 15,254,674 | +1.15(+9.11%) |
Jun 21, 2018 | 12.87 | 12.96 | 12.55 | 12.63 | 5,594,402 | -0.48(-3.66%) |
Jun 20, 2018 | 12.65 | 13.18 | 12.57 | 13.11 | 8,282,969 | +0.62(+4.96%) |
Jun 19, 2018 | 11.96 | 12.56 | 11.96 | 12.49 | 4,957,551 | +0.21(+1.71%) |
Jun 18, 2018 | 12.07 | 12.50 | 11.96 | 12.28 | 7,072,234 | +0.27(+2.25%) |
Jun 15, 2018 | 12.63 | 11.96 | 12.01 | 13,713,524 | -0.62(-4.91%) | |
Jun 14, 2018 | 12.94 | 13.02 | 12.62 | 12.63 | 5,883,048 | -0.13(-1.02%) |
Jun 13, 2018 | 12.74 | 12.88 | 12.60 | 12.76 | 7,522,788 | -0.04(-0.31%) |
Jun 12, 2018 | 12.87 | 13.19 | 12.77 | 12.80 | 8,720,234 | -0.07(-0.54%) |
Jun 11, 2018 | 12.62 | 13.02 | 12.53 | 12.87 | 7,290,271 | +0.01(+0.08%) |
Jun 08, 2018 | 12.94 | 13.03 | 12.63 | 12.86 | 6,899,097 | -0.11(-0.85%) |
Jun 07, 2018 | 12.74 | 13.09 | 12.68 | 12.97 | 8,568,940 | +0.45(+3.59%) |
Jun 06, 2018 | 12.22 | 12.52 | 9,159,873 | +0.05(+0.40%) | ||
Jun 05, 2018 | 12.37 | 12.68 | 12.24 | 12.47 | 7,416,070 | +0.03(+0.24%) |
Jun 04, 2018 | 13.19 | 13.38 | 12.26 | 12.44 | 13,369,286 | -0.75(-5.69%) |
Jun 01, 2018 | 13.00 | 13.70 | 12.95 | 13.19 | 16,087,604 | +0.16(+1.23%) |
May 31, 2018 | 12.91 | 13.39 | 12.84 | 13.03 | 7,506,995 | -0.01(-0.08%) |
May 30, 2018 | 12.47 | 13.12 | 12.46 | 13.04 | 7,211,387 | +0.70(+5.67%) |
May 29, 2018 | 12.03 | 12.38 | 11.98 | 12.34 | 8,112,814 | +0.19(+1.56%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.51(-4.03%) | |
May 24, 2018 | 12.43 | 12.86 | 12.31 | 12.66 | 9,648,624 | -0.10(-0.78%) |
May 23, 2018 | 12.52 | 12.87 | 12.37 | 12.76 | 11,632,356 | +0.24(+1.92%) |
May 22, 2018 | 13.00 | 13.13 | 12.45 | 12.52 | 10,357,881 | -0.45(-3.47%) |
May 21, 2018 | 12.90 | 13.04 | 12.78 | 12.97 | 7,218,891 | +0.23(+1.81%) |
May 18, 2018 | 12.78 | 12.79 | 12.48 | 12.74 | 6,932,747 | -0.02(-0.16%) |
May 17, 2018 | 12.37 | 12.82 | 12.36 | 12.76 | 8,900,867 | +0.45(+3.66%) |
May 16, 2018 | 11.85 | 12.34 | 11.78 | 12.31 | 9,940,099 | +0.37(+3.10%) |
May 15, 2018 | 11.86 | 11.98 | 11.65 | 11.94 | 6,871,797 | +0.14(+1.19%) |
May 14, 2018 | 11.67 | 11.92 | 11.64 | 11.80 | 7,679,958 | +0.19(+1.64%) |
May 11, 2018 | 11.70 | 11.75 | 11.49 | 11.61 | 9,050,657 | -0.07(-0.60%) |
May 10, 2018 | 11.55 | 11.84 | 11.47 | 11.68 | 10,172,544 | +0.21(+1.83%) |
May 09, 2018 | 11.83 | 11.99 | 11.35 | 11.47 | 13,781,817 | -0.07(-0.61%) |
May 08, 2018 | 11.31 | 11.62 | 10.77 | 11.54 | 16,842,324 | +0.20(+1.76%) |
May 07, 2018 | 11.48 | 11.88 | 11.31 | 11.34 | 12,706,377 | +0.12(+1.07%) |
May 04, 2018 | 11.04 | 11.25 | 10.97 | 11.22 | 10,142,520 | +0.21(+1.91%) |
May 03, 2018 | 11.04 | 11.19 | 10.77 | 11.01 | 9,567,141 | -0.13(-1.17%) |
May 02, 2018 | 10.85 | 11.23 | 10.85 | 11.14 | 11,566,773 | +0.27(+2.48%) |