Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.28 | 13.37 | 12.85 | 12.87 | 14,310,152 | -0.51(-3.81%) |
Jul 30, 2018 | 13.14 | 13.57 | 13.14 | 13.38 | 11,558,902 | +0.47(+3.64%) |
Jul 27, 2018 | 12.99 | 13.26 | 12.86 | 12.91 | 9,113,100 | -0.10(-0.77%) |
Jul 26, 2018 | 12.76 | 13.16 | 12.59 | 13.01 | 10,218,419 | +0.16(+1.25%) |
Jul 25, 2018 | 12.67 | 12.90 | 12.63 | 12.85 | 9,419,545 | +0.18(+1.42%) |
Jul 24, 2018 | 12.73 | 12.84 | 12.56 | 12.67 | 10,476,794 | +0.03(+0.24%) |
Jul 23, 2018 | 12.80 | 12.81 | 12.57 | 12.64 | 10,798,745 | -0.07(-0.55%) |
Jul 20, 2018 | 12.66 | 12.82 | 12.54 | 12.71 | 9,422,785 | +0.03(+0.24%) |
Jul 19, 2018 | 12.69 | 12.95 | 12.61 | 12.68 | 7,733,236 | -0.14(-1.09%) |
Jul 18, 2018 | 12.72 | 12.98 | 12.57 | 12.82 | 12,169,099 | +0.10(+0.79%) |
Jul 17, 2018 | 12.94 | 13.03 | 12.47 | 12.72 | 17,929,568 | -0.38(-2.90%) |
Jul 16, 2018 | 13.14 | 13.26 | 12.72 | 13.10 | 16,331,008 | -0.37(-2.75%) |
Jul 13, 2018 | 13.56 | 13.58 | 13.26 | 13.47 | 13,191,523 | -0.05(-0.37%) |
Jul 12, 2018 | 13.73 | 13.83 | 13.36 | 13.52 | 11,219,697 | -0.03(-0.22%) |
Jul 11, 2018 | 13.73 | 14.12 | 13.47 | 13.55 | 13,955,135 | -0.53(-3.76%) |
Jul 10, 2018 | 13.96 | 14.34 | 13.85 | 14.08 | 13,137,414 | +0.33(+2.40%) |
Jul 09, 2018 | 13.44 | 13.82 | 13.44 | 13.75 | 10,169,387 | +0.57(+4.32%) |
Jul 06, 2018 | 12.94 | 13.29 | 12.83 | 13.18 | 6,496,174 | +0.12(+0.92%) |
Jul 05, 2018 | 13.19 | 13.32 | 13.02 | 13.06 | 7,715,793 | -0.02(-0.15%) |
Jul 03, 2018 | 13.08 | 13.08 | 13.08 | 0 | +0.05(+0.38%) | |
Jul 02, 2018 | 13.34 | 13.35 | 12.93 | 13.03 | 9,989,506 | -0.41(-3.05%) |
Jun 29, 2018 | 13.50 | 13.88 | 13.43 | 13.44 | 13,346,350 | +0.04(+0.30%) |
Jun 28, 2018 | 13.21 | 13.58 | 13.12 | 13.40 | 14,112,970 | +0.10(+0.75%) |
Jun 27, 2018 | 12.75 | 13.60 | 12.75 | 13.30 | 26,872,048 | +0.81(+6.49%) |
Jun 26, 2018 | 12.27 | 12.64 | 12.09 | 12.49 | 12,566,982 | +0.23(+1.88%) |
Jun 25, 2018 | 12.70 | 12.80 | 12.22 | 12.26 | 12,160,932 | -0.44(-3.46%) |
Jun 22, 2018 | 12.58 | 13.06 | 12.58 | 12.70 | 19,338,920 | +0.76(+6.37%) |
Jun 21, 2018 | 12.37 | 12.37 | 11.87 | 11.94 | 12,645,151 | -0.56(-4.48%) |
Jun 20, 2018 | 12.43 | 12.57 | 12.08 | 12.50 | 10,764,782 | +0.22(+1.79%) |
Jun 19, 2018 | 11.92 | 12.31 | 11.80 | 12.28 | 9,437,761 | +0.12(+0.99%) |
Jun 18, 2018 | 11.90 | 12.28 | 11.88 | 12.16 | 9,166,394 | +0.24(+2.01%) |
Jun 15, 2018 | 12.31 | 11.59 | 11.92 | 23,205,370 | -0.39(-3.17%) | |
Jun 14, 2018 | 12.49 | 12.49 | 12.22 | 12.31 | 10,772,482 | -0.04(-0.32%) |
Jun 13, 2018 | 12.38 | 12.45 | 12.17 | 12.35 | 10,772,972 | -0.08(-0.64%) |
Jun 12, 2018 | 12.82 | 12.85 | 12.29 | 12.43 | 13,324,744 | -0.43(-3.34%) |
Jun 11, 2018 | 12.89 | 13.01 | 12.76 | 12.86 | 7,957,799 | -0.10(-0.77%) |
Jun 08, 2018 | 13.49 | 13.53 | 12.81 | 12.96 | 17,256,792 | -0.52(-3.86%) |
Jun 07, 2018 | 13.16 | 13.69 | 13.08 | 13.48 | 16,166,166 | +0.55(+4.25%) |
Jun 06, 2018 | 13.03 | 12.93 | 12,471,928 | +0.28(+2.21%) | ||
Jun 05, 2018 | 12.47 | 12.75 | 12.35 | 12.65 | 10,413,106 | +0.14(+1.12%) |
Jun 04, 2018 | 12.95 | 13.00 | 12.35 | 12.51 | 12,121,044 | -0.35(-2.72%) |
Jun 01, 2018 | 12.62 | 13.09 | 12.60 | 12.86 | 15,656,167 | +0.21(+1.66%) |
May 31, 2018 | 12.44 | 12.84 | 12.37 | 12.65 | 12,193,006 | +0.08(+0.64%) |
May 30, 2018 | 12.25 | 12.79 | 12.22 | 12.57 | 14,899,887 | +0.43(+3.54%) |
May 29, 2018 | 12.04 | 12.36 | 11.90 | 12.14 | 13,436,256 | -0.12(-0.98%) |
May 25, 2018 | 12.26 | 12.26 | 12.26 | 0 | -0.80(-6.13%) | |
May 24, 2018 | 13.13 | 13.22 | 12.96 | 13.06 | 9,048,161 | -0.32(-2.39%) |
May 23, 2018 | 13.40 | 13.52 | 13.16 | 13.38 | 10,136,640 | -0.17(-1.25%) |
May 22, 2018 | 13.76 | 14.15 | 13.47 | 13.55 | 14,231,202 | -0.20(-1.45%) |
May 21, 2018 | 13.69 | 13.77 | 13.55 | 13.75 | 7,747,790 | +0.12(+0.88%) |
May 18, 2018 | 13.73 | 13.80 | 13.48 | 13.63 | 9,777,962 | -0.08(-0.58%) |
May 17, 2018 | 13.75 | 14.16 | 13.68 | 13.71 | 21,390,976 | +0.11(+0.81%) |
May 16, 2018 | 13.38 | 13.73 | 13.29 | 13.60 | 12,879,979 | +0.21(+1.57%) |
May 15, 2018 | 13.35 | 13.43 | 13.16 | 13.39 | 15,303,807 | +0.04(+0.30%) |
May 14, 2018 | 13.05 | 13.44 | 13.02 | 13.35 | 12,802,054 | +0.33(+2.53%) |
May 11, 2018 | 13.42 | 13.49 | 13.01 | 13.02 | 11,603,520 | -0.40(-2.98%) |
May 10, 2018 | 13.22 | 13.49 | 13.02 | 13.42 | 13,559,875 | +0.32(+2.44%) |
May 09, 2018 | 12.65 | 13.46 | 12.65 | 13.10 | 25,131,388 | +0.69(+5.56%) |
May 08, 2018 | 12.31 | 12.46 | 11.95 | 12.41 | 14,496,216 | +0.16(+1.31%) |
May 07, 2018 | 12.21 | 12.63 | 12.19 | 12.25 | 16,057,613 | +0.17(+1.41%) |
May 04, 2018 | 11.66 | 12.23 | 11.65 | 12.08 | 14,064,133 | +0.40(+3.42%) |
May 03, 2018 | 11.94 | 12.01 | 11.61 | 11.68 | 14,962,249 | -0.29(-2.42%) |
May 02, 2018 | 11.95 | 12.07 | 11.86 | 11.97 | 18,616,456 | -0.06(-0.50%) |