Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.20 | 12.51 | 11.89 | 12.36 | 700,960 | +0.03(+0.24%) |
Jul 30, 2018 | 12.61 | 12.79 | 12.23 | 12.33 | 531,046 | -0.19(-1.52%) |
Jul 27, 2018 | 13.10 | 13.21 | 12.50 | 12.52 | 404,500 | -0.57(-4.35%) |
Jul 26, 2018 | 12.88 | 13.10 | 12.51 | 13.09 | 592,232 | +0.21(+1.63%) |
Jul 25, 2018 | 12.90 | 12.99 | 12.56 | 12.88 | 431,882 | +0.03(+0.23%) |
Jul 24, 2018 | 13.13 | 13.35 | 12.81 | 12.85 | 614,146 | -0.19(-1.46%) |
Jul 23, 2018 | 13.28 | 13.35 | 13.01 | 13.04 | 323,155 | -0.27(-2.03%) |
Jul 20, 2018 | 13.23 | 13.39 | 12.94 | 13.31 | 403,141 | +0.04(+0.30%) |
Jul 19, 2018 | 13.02 | 13.32 | 13.02 | 13.27 | 518,010 | +0.25(+1.92%) |
Jul 18, 2018 | 12.87 | 13.25 | 12.50 | 13.02 | 967,690 | +0.15(+1.17%) |
Jul 17, 2018 | 12.83 | 13.16 | 12.58 | 12.87 | 500,707 | +0.02(+0.16%) |
Jul 16, 2018 | 13.22 | 13.51 | 12.68 | 12.85 | 633,757 | -0.65(-4.81%) |
Jul 13, 2018 | 13.56 | 13.75 | 13.23 | 13.50 | 407,065 | -0.03(-0.22%) |
Jul 12, 2018 | 13.76 | 14.10 | 13.15 | 13.53 | 669,567 | -0.19(-1.38%) |
Jul 11, 2018 | 13.90 | 14.04 | 13.56 | 13.72 | 848,013 | -0.40(-2.83%) |
Jul 10, 2018 | 14.19 | 14.61 | 13.93 | 14.12 | 563,082 | -0.03(-0.21%) |
Jul 09, 2018 | 13.45 | 14.17 | 13.24 | 14.15 | 652,557 | +0.84(+6.31%) |
Jul 06, 2018 | 12.84 | 13.43 | 12.76 | 13.31 | 472,991 | +0.48(+3.74%) |
Jul 05, 2018 | 12.80 | 13.13 | 12.67 | 12.83 | 650,591 | +0.09(+0.71%) |
Jul 03, 2018 | 12.74 | 12.74 | 12.74 | 0 | +0.02(+0.16%) | |
Jul 02, 2018 | 12.07 | 12.72 | 12.07 | 12.72 | 397,308 | +0.10(+0.79%) |
Jun 29, 2018 | 13.30 | 12.62 | 12.62 | 804,160 | -0.48(-3.66%) | |
Jun 28, 2018 | 13.14 | 13.49 | 12.98 | 13.10 | 579,815 | -0.04(-0.30%) |
Jun 27, 2018 | 13.20 | 13.58 | 13.00 | 13.14 | 1,110,815 | +0.12(+0.92%) |
Jun 26, 2018 | 12.51 | 13.10 | 12.46 | 13.02 | 652,227 | +0.66(+5.34%) |
Jun 25, 2018 | 12.58 | 12.81 | 12.19 | 12.36 | 802,448 | -0.35(-2.75%) |
Jun 22, 2018 | 12.28 | 12.85 | 12.21 | 12.71 | 1,617,033 | +0.78(+6.54%) |
Jun 21, 2018 | 12.20 | 12.37 | 11.87 | 11.93 | 790,767 | -0.43(-3.48%) |
Jun 20, 2018 | 12.57 | 12.59 | 12.12 | 12.36 | 678,304 | +0.00(+0.00%) |
Jun 19, 2018 | 12.75 | 12.99 | 12.35 | 12.36 | 652,526 | -0.60(-4.63%) |
Jun 18, 2018 | 12.56 | 13.18 | 12.53 | 12.96 | 591,684 | +0.39(+3.10%) |
Jun 15, 2018 | 12.82 | 12.56 | 12.57 | 1,557,342 | +0.01(+0.08%) | |
Jun 14, 2018 | 12.94 | 12.94 | 12.45 | 12.56 | 737,520 | -0.10(-0.79%) |
Jun 13, 2018 | 12.28 | 12.81 | 12.28 | 12.66 | 761,504 | +0.30(+2.43%) |
Jun 12, 2018 | 12.52 | 12.92 | 12.18 | 12.36 | 748,864 | -0.22(-1.75%) |
Jun 11, 2018 | 12.24 | 12.96 | 12.21 | 12.58 | 1,245,004 | +0.21(+1.70%) |
Jun 08, 2018 | 13.36 | 13.70 | 12.06 | 12.37 | 1,068,038 | -1.05(-7.82%) |
Jun 07, 2018 | 13.01 | 13.48 | 13.00 | 13.42 | 1,318,345 | +0.45(+3.47%) |
Jun 06, 2018 | 12.99 | 12.97 | 1,219,867 | +0.41(+3.26%) | ||
Jun 05, 2018 | 12.42 | 12.62 | 11.94 | 12.56 | 1,716,136 | +0.10(+0.80%) |
Jun 04, 2018 | 13.70 | 13.70 | 12.43 | 12.46 | 1,069,499 | -1.10(-8.11%) |
Jun 01, 2018 | 13.89 | 13.96 | 13.36 | 13.56 | 570,932 | -0.25(-1.81%) |
May 31, 2018 | 14.09 | 14.28 | 13.80 | 13.81 | 464,926 | -0.35(-2.47%) |
May 30, 2018 | 13.86 | 14.23 | 13.84 | 14.16 | 550,494 | +0.35(+2.53%) |
May 29, 2018 | 13.93 | 14.30 | 13.70 | 13.81 | 748,204 | -0.17(-1.22%) |
May 25, 2018 | 13.98 | 13.98 | 13.98 | 0 | -0.98(-6.55%) | |
May 24, 2018 | 14.90 | 15.15 | 14.78 | 14.96 | 493,473 | -0.15(-0.99%) |
May 23, 2018 | 15.34 | 15.44 | 14.75 | 15.11 | 854,595 | -0.30(-1.95%) |
May 22, 2018 | 16.14 | 16.19 | 15.30 | 15.41 | 865,876 | -0.66(-4.11%) |
May 21, 2018 | 16.21 | 16.31 | 15.89 | 16.07 | 568,709 | +0.07(+0.44%) |
May 18, 2018 | 16.59 | 16.67 | 15.85 | 16.00 | 607,792 | -0.59(-3.56%) |
May 17, 2018 | 16.29 | 16.88 | 16.19 | 16.59 | 692,265 | +0.30(+1.84%) |
May 16, 2018 | 15.91 | 16.35 | 15.74 | 16.29 | 736,077 | +0.46(+2.91%) |
May 15, 2018 | 15.55 | 15.95 | 15.45 | 15.83 | 563,297 | +0.15(+0.96%) |
May 14, 2018 | 16.51 | 16.85 | 15.37 | 15.68 | 693,621 | -0.79(-4.80%) |
May 11, 2018 | 16.59 | 17.00 | 16.43 | 16.47 | 627,994 | -0.20(-1.20%) |
May 10, 2018 | 16.70 | 16.89 | 16.17 | 16.67 | 634,678 | +0.28(+1.71%) |
May 09, 2018 | 16.52 | 17.35 | 15.60 | 16.39 | 1,325,246 | -0.77(-4.49%) |
May 08, 2018 | 16.71 | 17.16 | 16.33 | 17.16 | 461,008 | +0.37(+2.20%) |
May 07, 2018 | 16.68 | 17.32 | 16.47 | 16.79 | 773,735 | +0.39(+2.38%) |
May 04, 2018 | 16.24 | 16.53 | 16.13 | 16.40 | 449,939 | +0.12(+0.74%) |
May 03, 2018 | 16.53 | 16.67 | 16.16 | 16.28 | 406,166 | -0.25(-1.51%) |
May 02, 2018 | 16.43 | 16.83 | 16.32 | 16.53 | 325,013 | +0.09(+0.55%) |