Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.46 | 12.69 | 12.02 | 12.17 | 2,067,066 | -0.31(-2.48%) |
Jul 30, 2018 | 12.30 | 12.61 | 12.20 | 12.48 | 2,289,247 | +0.07(+0.56%) |
Jul 27, 2018 | 13.07 | 13.22 | 12.00 | 12.41 | 3,808,700 | -0.76(-5.77%) |
Jul 26, 2018 | 13.16 | 13.81 | 12.43 | 13.17 | 3,445,193 | -0.83(-5.93%) |
Jul 25, 2018 | 13.91 | 14.41 | 13.89 | 14.00 | 2,352,741 | +0.29(+2.12%) |
Jul 24, 2018 | 15.51 | 15.64 | 13.58 | 13.71 | 4,291,412 | -1.74(-11.26%) |
Jul 23, 2018 | 15.00 | 15.51 | 14.75 | 15.45 | 1,409,774 | +0.45(+3.00%) |
Jul 20, 2018 | 15.02 | 15.15 | 14.94 | 15.00 | 1,460,654 | -0.03(-0.20%) |
Jul 19, 2018 | 14.96 | 15.20 | 14.85 | 15.03 | 1,378,730 | +0.01(+0.07%) |
Jul 18, 2018 | 15.09 | 15.29 | 15.00 | 15.02 | 1,314,205 | -0.09(-0.60%) |
Jul 17, 2018 | 15.09 | 15.25 | 14.92 | 15.11 | 1,540,201 | -0.11(-0.72%) |
Jul 16, 2018 | 15.40 | 15.61 | 15.15 | 15.22 | 959,622 | -0.13(-0.85%) |
Jul 13, 2018 | 15.72 | 15.94 | 15.32 | 15.35 | 1,737,875 | -0.41(-2.60%) |
Jul 12, 2018 | 14.99 | 15.80 | 14.96 | 15.76 | 2,474,272 | +0.86(+5.77%) |
Jul 11, 2018 | 14.60 | 14.95 | 14.30 | 14.90 | 1,024,459 | +0.18(+1.22%) |
Jul 10, 2018 | 15.03 | 15.07 | 14.52 | 14.72 | 2,132,996 | -0.31(-2.06%) |
Jul 09, 2018 | 14.80 | 15.11 | 14.75 | 15.03 | 1,822,047 | +0.29(+1.97%) |
Jul 06, 2018 | 14.44 | 14.77 | 14.31 | 14.74 | 1,191,219 | +0.32(+2.22%) |
Jul 05, 2018 | 14.05 | 14.44 | 14.01 | 14.42 | 896,913 | +0.44(+3.15%) |
Jul 03, 2018 | 13.98 | 13.98 | 13.98 | 0 | -0.11(-0.78%) | |
Jul 02, 2018 | 13.74 | 14.10 | 13.39 | 14.09 | 1,387,797 | +0.28(+2.03%) |
Jun 29, 2018 | 13.62 | 13.97 | 13.62 | 13.81 | 2,176,059 | +0.21(+1.54%) |
Jun 28, 2018 | 13.32 | 13.77 | 13.26 | 13.60 | 1,461,922 | +0.19(+1.42%) |
Jun 27, 2018 | 14.04 | 14.30 | 13.38 | 13.41 | 2,251,175 | -0.63(-4.49%) |
Jun 26, 2018 | 13.98 | 14.41 | 13.96 | 14.04 | 1,326,194 | +0.03(+0.21%) |
Jun 25, 2018 | 14.18 | 14.26 | 13.45 | 14.01 | 2,418,854 | -0.31(-2.16%) |
Jun 22, 2018 | 14.30 | 14.65 | 14.18 | 14.32 | 3,737,049 | +0.13(+0.92%) |
Jun 21, 2018 | 15.03 | 15.34 | 14.11 | 14.19 | 3,040,805 | -0.78(-5.21%) |
Jun 20, 2018 | 14.40 | 15.11 | 14.39 | 14.97 | 2,710,804 | +0.58(+4.03%) |
Jun 19, 2018 | 14.54 | 14.54 | 13.89 | 14.39 | 2,024,872 | -0.16(-1.10%) |
Jun 18, 2018 | 14.25 | 14.56 | 14.07 | 14.55 | 1,370,304 | +0.26(+1.82%) |
Jun 15, 2018 | 14.43 | 14.47 | 14.29 | 2,052,150 | -0.18(-1.24%) | |
Jun 14, 2018 | 14.44 | 14.69 | 14.07 | 14.47 | 1,492,768 | +0.03(+0.21%) |
Jun 13, 2018 | 14.55 | 14.93 | 14.32 | 14.44 | 2,046,403 | -0.06(-0.41%) |
Jun 12, 2018 | 14.41 | 14.99 | 14.29 | 14.50 | 2,712,119 | +0.14(+0.97%) |
Jun 11, 2018 | 13.87 | 14.49 | 13.80 | 14.36 | 2,179,425 | +0.49(+3.53%) |
Jun 08, 2018 | 13.85 | 14.18 | 13.68 | 13.87 | 2,243,776 | -0.02(-0.14%) |
Jun 07, 2018 | 13.93 | 14.01 | 13.60 | 13.89 | 2,180,501 | -0.05(-0.36%) |
Jun 06, 2018 | 13.94 | 3,361,063 | -0.15(-1.06%) | |||
Jun 05, 2018 | 13.08 | 14.12 | 12.99 | 14.09 | 4,936,118 | +1.02(+7.80%) |
Jun 04, 2018 | 12.57 | 13.23 | 12.48 | 13.07 | 2,749,871 | +0.62(+4.98%) |
Jun 01, 2018 | 12.37 | 12.59 | 12.20 | 12.45 | 1,395,903 | +0.09(+0.73%) |
May 31, 2018 | 12.69 | 12.89 | 12.27 | 12.36 | 1,331,278 | -0.12(-0.96%) |
May 30, 2018 | 12.14 | 12.51 | 12.11 | 12.48 | 1,259,825 | +0.37(+3.06%) |
May 29, 2018 | 11.84 | 12.17 | 11.79 | 12.11 | 1,123,044 | +0.09(+0.75%) |
May 25, 2018 | 12.02 | 12.02 | 12.02 | 0 | -0.20(-1.64%) | |
May 24, 2018 | 12.30 | 12.34 | 11.90 | 12.22 | 1,258,858 | -0.15(-1.21%) |
May 23, 2018 | 12.30 | 12.42 | 12.10 | 12.37 | 1,190,071 | +0.04(+0.32%) |
May 22, 2018 | 12.76 | 12.88 | 12.29 | 12.33 | 1,239,780 | -0.40(-3.14%) |
May 21, 2018 | 12.70 | 12.96 | 12.70 | 12.73 | 1,251,752 | +0.06(+0.47%) |
May 18, 2018 | 12.61 | 12.67 | 12.47 | 12.67 | 1,270,533 | +0.05(+0.40%) |
May 17, 2018 | 13.06 | 13.12 | 12.53 | 12.62 | 2,772,090 | -0.50(-3.81%) |
May 16, 2018 | 12.89 | 13.31 | 12.82 | 13.12 | 3,022,829 | +0.23(+1.78%) |
May 15, 2018 | 12.11 | 13.46 | 12.04 | 12.89 | 4,701,523 | +0.67(+5.48%) |
May 14, 2018 | 12.08 | 12.27 | 11.98 | 12.22 | 2,198,252 | +0.18(+1.50%) |
May 11, 2018 | 12.54 | 12.62 | 11.96 | 12.04 | 3,279,210 | -0.58(-4.60%) |
May 10, 2018 | 12.10 | 12.92 | 11.81 | 12.62 | 5,812,606 | +0.60(+4.99%) |
May 09, 2018 | 11.03 | 12.09 | 10.95 | 12.02 | 24,892,314 | +0.99(+8.98%) |
May 08, 2018 | 10.09 | 11.12 | 10.07 | 11.03 | 4,135,108 | +0.98(+9.75%) |
May 07, 2018 | 9.900 | 10.23 | 9.700 | 10.05 | 2,490,133 | +0.07(+0.70%) |
May 04, 2018 | 9.400 | 10.09 | 9.280 | 9.980 | 2,662,430 | +0.67(+7.20%) |
May 03, 2018 | 9.950 | 10.04 | 9.000 | 9.310 | 7,331,336 | -0.91(-8.90%) |
May 02, 2018 | 10.28 | 10.47 | 10.16 | 10.22 | 2,860,376 | -0.18(-1.73%) |