Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.15 | 13.60 | 13.15 | 13.48 | 789,754 | +0.33(+2.51%) |
Jul 30, 2018 | 13.25 | 13.39 | 12.86 | 13.15 | 560,003 | -0.03(-0.23%) |
Jul 27, 2018 | 13.33 | 13.43 | 13.13 | 13.18 | 424,300 | -0.18(-1.35%) |
Jul 26, 2018 | 13.29 | 13.50 | 13.29 | 13.36 | 531,438 | -0.02(-0.15%) |
Jul 25, 2018 | 13.08 | 13.43 | 12.93 | 13.38 | 752,394 | +0.34(+2.61%) |
Jul 24, 2018 | 12.65 | 13.08 | 12.60 | 13.04 | 597,943 | +0.48(+3.82%) |
Jul 23, 2018 | 12.74 | 12.81 | 12.48 | 12.56 | 610,259 | -0.22(-1.72%) |
Jul 20, 2018 | 13.08 | 13.12 | 12.75 | 12.78 | 595,274 | -0.29(-2.22%) |
Jul 19, 2018 | 12.75 | 13.20 | 12.73 | 13.07 | 818,335 | +0.24(+1.87%) |
Jul 18, 2018 | 12.65 | 12.97 | 12.51 | 12.83 | 427,790 | +0.16(+1.26%) |
Jul 17, 2018 | 12.80 | 12.96 | 12.54 | 12.67 | 924,669 | -0.18(-1.40%) |
Jul 16, 2018 | 13.14 | 13.20 | 12.81 | 12.85 | 422,968 | -0.25(-1.91%) |
Jul 13, 2018 | 13.03 | 13.23 | 12.91 | 13.10 | 550,423 | +0.04(+0.31%) |
Jul 12, 2018 | 13.09 | 13.12 | 12.93 | 13.06 | 294,443 | +0.04(+0.31%) |
Jul 11, 2018 | 13.16 | 13.22 | 12.95 | 13.02 | 455,450 | -0.20(-1.51%) |
Jul 10, 2018 | 13.10 | 13.28 | 13.04 | 13.22 | 538,096 | +0.15(+1.15%) |
Jul 09, 2018 | 12.92 | 13.18 | 12.81 | 13.07 | 674,442 | +0.31(+2.43%) |
Jul 06, 2018 | 12.39 | 12.88 | 12.39 | 12.76 | 845,094 | +0.35(+2.82%) |
Jul 05, 2018 | 12.58 | 12.22 | 12.41 | 502,595 | +0.21(+1.72%) | |
Jul 03, 2018 | 12.20 | 12.20 | 12.20 | 0 | -0.27(-2.17%) | |
Jul 02, 2018 | 12.11 | 12.67 | 12.11 | 12.47 | 650,939 | +0.23(+1.88%) |
Jun 29, 2018 | 12.32 | 12.37 | 12.11 | 12.24 | 589,341 | -0.08(-0.65%) |
Jun 28, 2018 | 11.90 | 12.37 | 11.76 | 12.32 | 905,916 | +0.40(+3.36%) |
Jun 27, 2018 | 12.24 | 12.31 | 11.91 | 11.92 | 591,897 | -0.23(-1.89%) |
Jun 26, 2018 | 12.21 | 12.24 | 11.71 | 12.15 | 1,097,568 | -0.24(-1.94%) |
Jun 25, 2018 | 12.39 | 12.62 | 12.14 | 12.39 | 1,275,110 | -0.10(-0.80%) |
Jun 22, 2018 | 12.48 | 12.75 | 12.35 | 12.49 | 1,340,998 | +0.08(+0.64%) |
Jun 21, 2018 | 12.20 | 12.67 | 12.20 | 12.41 | 1,442,521 | +0.12(+0.98%) |
Jun 20, 2018 | 11.88 | 12.45 | 11.79 | 12.29 | 1,528,226 | +0.42(+3.54%) |
Jun 19, 2018 | 11.68 | 11.89 | 11.60 | 11.87 | 1,427,287 | -0.10(-0.84%) |
Jun 18, 2018 | 11.61 | 12.05 | 11.60 | 11.97 | 1,339,012 | +0.02(+0.17%) |
Jun 15, 2018 | 12.46 | 12.46 | 11.95 | 3,873,198 | -0.51(-4.09%) | |
Jun 14, 2018 | 12.44 | 12.60 | 12.40 | 12.46 | 1,072,140 | +0.09(+0.73%) |
Jun 13, 2018 | 12.40 | 12.57 | 12.30 | 12.37 | 1,209,673 | -0.03(-0.24%) |
Jun 12, 2018 | 12.25 | 12.76 | 12.25 | 12.40 | 1,786,803 | +0.20(+1.64%) |
Jun 11, 2018 | 12.35 | 12.42 | 12.06 | 12.20 | 2,215,741 | -0.14(-1.13%) |
Jun 08, 2018 | 12.25 | 12.68 | 12.24 | 12.34 | 2,110,756 | +0.10(+0.82%) |
Jun 07, 2018 | 12.87 | 12.92 | 12.04 | 12.24 | 2,760,417 | -0.20(-1.61%) |
Jun 06, 2018 | 12.28 | 12.44 | 2,957,629 | -0.65(-4.97%) | ||
Jun 05, 2018 | 13.51 | 13.57 | 13.00 | 13.09 | 2,559,252 | -0.43(-3.14%) |
Jun 04, 2018 | 15.25 | 15.37 | 13.36 | 13.52 | 4,484,387 | -2.17(-13.86%) |
Jun 01, 2018 | 16.65 | 16.75 | 15.55 | 15.69 | 1,435,705 | -0.92(-5.54%) |
May 31, 2018 | 16.82 | 16.89 | 16.31 | 16.61 | 632,366 | -0.28(-1.66%) |
May 30, 2018 | 16.88 | 17.03 | 16.70 | 16.89 | 433,810 | -0.05(-0.30%) |
May 29, 2018 | 16.31 | 17.02 | 16.27 | 16.94 | 440,656 | +0.26(+1.56%) |
May 25, 2018 | 16.68 | 16.68 | 16.68 | 0 | -0.04(-0.24%) | |
May 24, 2018 | 16.82 | 16.92 | 16.48 | 16.72 | 561,901 | -0.20(-1.18%) |
May 23, 2018 | 17.03 | 17.27 | 16.62 | 16.92 | 667,692 | -0.26(-1.51%) |
May 22, 2018 | 17.78 | 17.81 | 17.15 | 17.18 | 479,972 | -0.55(-3.10%) |
May 21, 2018 | 17.30 | 17.97 | 17.30 | 17.73 | 1,058,494 | +0.49(+2.84%) |
May 18, 2018 | 17.29 | 17.59 | 17.13 | 17.24 | 477,302 | -0.21(-1.20%) |
May 17, 2018 | 17.59 | 17.75 | 17.28 | 17.45 | 730,375 | -0.11(-0.63%) |
May 16, 2018 | 16.51 | 17.56 | 16.10 | 17.56 | 1,689,341 | +0.77(+4.59%) |
May 15, 2018 | 16.71 | 16.91 | 16.50 | 16.79 | 649,301 | +0.08(+0.48%) |
May 14, 2018 | 16.75 | 17.10 | 16.65 | 16.71 | 494,437 | +0.06(+0.36%) |
May 11, 2018 | 16.74 | 16.87 | 16.45 | 16.65 | 453,619 | -0.08(-0.48%) |
May 10, 2018 | 16.41 | 16.77 | 16.33 | 16.73 | 709,526 | +0.47(+2.89%) |
May 09, 2018 | 15.76 | 16.32 | 15.55 | 16.26 | 653,471 | +0.54(+3.44%) |
May 08, 2018 | 15.79 | 15.85 | 15.52 | 15.72 | 256,836 | -0.03(-0.19%) |
May 07, 2018 | 15.38 | 15.81 | 15.38 | 15.75 | 604,051 | +0.43(+2.81%) |
May 04, 2018 | 15.11 | 15.55 | 15.08 | 15.32 | 368,307 | +0.18(+1.19%) |
May 03, 2018 | 15.43 | 15.51 | 15.00 | 15.14 | 259,286 | -0.34(-2.20%) |
May 02, 2018 | 15.40 | 15.66 | 15.40 | 15.48 | 362,033 | +0.09(+0.58%) |