Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.44 | 12.69 | 12.25 | 12.36 | 353,401 | -0.04(-0.30%) |
Jul 30, 2018 | 12.29 | 12.47 | 12.25 | 12.40 | 186,010 | +0.22(+1.81%) |
Jul 27, 2018 | 12.25 | 12.36 | 12.14 | 12.18 | 412,808 | -0.18(-1.48%) |
Jul 26, 2018 | 12.25 | 12.47 | 12.07 | 12.36 | 939,587 | +0.18(+1.51%) |
Jul 25, 2018 | 12.36 | 12.38 | 12.11 | 12.18 | 569,170 | -0.18(-1.48%) |
Jul 24, 2018 | 12.40 | 12.57 | 12.33 | 12.36 | 315,450 | -0.04(-0.30%) |
Jul 23, 2018 | 12.47 | 12.58 | 12.33 | 12.40 | 276,118 | -0.04(-0.30%) |
Jul 20, 2018 | 12.77 | 12.79 | 12.40 | 12.44 | 325,416 | -0.33(-2.59%) |
Jul 19, 2018 | 12.88 | 12.95 | 12.62 | 12.77 | 281,520 | -0.07(-0.57%) |
Jul 18, 2018 | 12.84 | 12.88 | 12.55 | 12.84 | 543,556 | +0.29(+2.34%) |
Jul 17, 2018 | 12.51 | 12.69 | 12.33 | 12.55 | 446,694 | -0.04(-0.29%) |
Jul 16, 2018 | 12.80 | 12.99 | 12.51 | 12.58 | 434,354 | -0.48(-3.65%) |
Jul 13, 2018 | 13.24 | 13.30 | 13.06 | 13.06 | 177,329 | -0.18(-1.39%) |
Jul 12, 2018 | 13.35 | 13.35 | 13.02 | 13.24 | 207,448 | -0.07(-0.55%) |
Jul 11, 2018 | 13.68 | 13.72 | 13.28 | 13.32 | 294,560 | -0.44(-3.20%) |
Jul 10, 2018 | 14.01 | 14.09 | 13.72 | 13.76 | 344,353 | -0.18(-1.32%) |
Jul 09, 2018 | 14.05 | 14.20 | 13.87 | 13.94 | 332,638 | -0.07(-0.52%) |
Jul 06, 2018 | 13.94 | 14.05 | 13.76 | 14.01 | 434,355 | +0.00(+0.00%) |
Jul 05, 2018 | 13.98 | 14.09 | 13.83 | 14.01 | 315,307 | +0.18(+1.33%) |
Jul 03, 2018 | 13.83 | 13.83 | 13.83 | 0 | +0.11(+0.80%) | |
Jul 02, 2018 | 14.05 | 14.05 | 13.61 | 13.72 | 360,357 | -0.29(-2.09%) |
Jun 29, 2018 | 13.94 | 14.09 | 13.72 | 14.01 | 517,993 | +0.11(+0.79%) |
Jun 28, 2018 | 14.38 | 14.49 | 13.83 | 13.90 | 456,242 | -0.48(-3.32%) |
Jun 27, 2018 | 14.20 | 14.60 | 14.20 | 14.38 | 426,005 | +0.29(+2.08%) |
Jun 26, 2018 | 13.72 | 14.16 | 13.61 | 14.09 | 392,578 | +0.37(+2.67%) |
Jun 25, 2018 | 14.05 | 14.20 | 13.65 | 13.72 | 526,856 | -0.33(-2.35%) |
Jun 22, 2018 | 13.79 | 14.12 | 13.68 | 14.05 | 882,759 | +0.70(+5.22%) |
Jun 21, 2018 | 13.43 | 13.61 | 13.32 | 13.35 | 380,767 | -0.15(-1.09%) |
Jun 20, 2018 | 13.24 | 13.54 | 13.13 | 13.50 | 396,840 | +0.37(+2.79%) |
Jun 19, 2018 | 13.17 | 12.84 | 13.13 | 377,276 | +0.11(+0.85%) | |
Jun 18, 2018 | 12.55 | 13.06 | 12.55 | 13.02 | 275,998 | +0.44(+3.50%) |
Jun 15, 2018 | 13.02 | 12.55 | 12.58 | 460,718 | -0.44(-3.38%) | |
Jun 14, 2018 | 12.88 | 13.02 | 12.80 | 13.02 | 273,383 | +0.29(+2.31%) |
Jun 13, 2018 | 12.84 | 12.91 | 12.66 | 12.73 | 281,317 | -0.15(-1.14%) |
Jun 12, 2018 | 13.24 | 13.28 | 12.84 | 12.88 | 444,486 | -0.33(-2.50%) |
Jun 11, 2018 | 13.06 | 13.24 | 13.06 | 13.21 | 321,964 | +0.18(+1.41%) |
Jun 08, 2018 | 13.13 | 13.17 | 12.84 | 13.02 | 318,343 | -0.07(-0.56%) |
Jun 07, 2018 | 13.13 | 13.18 | 12.99 | 13.10 | 188,997 | +0.07(+0.56%) |
Jun 06, 2018 | 12.91 | 13.02 | 308,657 | -0.15(-1.11%) | ||
Jun 05, 2018 | 13.21 | 13.35 | 13.13 | 13.17 | 275,728 | -0.07(-0.55%) |
Jun 04, 2018 | 13.17 | 13.28 | 13.10 | 13.24 | 208,824 | +0.18(+1.40%) |
Jun 01, 2018 | 13.28 | 13.46 | 12.88 | 13.06 | 270,090 | -0.15(-1.11%) |
May 31, 2018 | 13.46 | 13.54 | 13.13 | 13.21 | 415,117 | -0.33(-2.44%) |
May 30, 2018 | 13.32 | 13.65 | 13.17 | 13.54 | 400,123 | +0.37(+2.79%) |
May 29, 2018 | 13.02 | 13.24 | 13.02 | 13.17 | 343,627 | +0.07(+0.56%) |
May 25, 2018 | 13.10 | 13.10 | 13.10 | 0 | -0.29(-2.19%) | |
May 24, 2018 | 13.35 | 13.57 | 13.28 | 13.39 | 459,063 | -0.07(-0.55%) |
May 23, 2018 | 13.43 | 13.61 | 13.24 | 13.46 | 290,210 | +0.00(+0.00%) |
May 22, 2018 | 13.76 | 13.87 | 13.43 | 13.46 | 401,761 | -0.18(-1.34%) |
May 21, 2018 | 13.65 | 13.76 | 13.41 | 13.65 | 406,058 | +0.11(+0.81%) |
May 18, 2018 | 13.79 | 13.83 | 13.50 | 13.54 | 344,804 | -0.22(-1.60%) |
May 17, 2018 | 13.54 | 13.83 | 13.46 | 13.76 | 496,996 | +0.26(+1.90%) |
May 16, 2018 | 13.46 | 13.65 | 13.24 | 13.50 | 476,556 | +0.00(+0.00%) |
May 15, 2018 | 13.06 | 13.65 | 13.06 | 13.50 | 535,303 | +0.44(+3.37%) |
May 14, 2018 | 12.84 | 13.21 | 12.84 | 13.06 | 289,947 | +0.29(+2.30%) |
May 11, 2018 | 12.84 | 12.96 | 12.68 | 12.77 | 563,101 | +0.04(+0.29%) |
May 10, 2018 | 12.99 | 12.99 | 12.55 | 12.73 | 513,251 | -0.18(-1.41%) |
May 09, 2018 | 13.09 | 13.29 | 12.84 | 12.91 | 424,028 | -0.11(-0.84%) |
May 08, 2018 | 13.31 | 13.49 | 12.73 | 13.02 | 935,785 | -0.36(-2.72%) |
May 07, 2018 | 13.13 | 13.60 | 13.06 | 13.39 | 725,939 | +0.40(+3.08%) |
May 04, 2018 | 12.08 | 13.09 | 11.53 | 12.99 | 931,642 | +0.91(+7.53%) |
May 03, 2018 | 12.15 | 12.22 | 11.93 | 12.08 | 335,580 | -0.11(-0.90%) |
May 02, 2018 | 12.08 | 12.26 | 12.08 | 12.19 | 384,150 | +0.04(+0.30%) |