Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.75 | 13.99 | 13.51 | 13.74 | 2,154,690 | +0.11(+0.84%) |
Jul 30, 2018 | 14.30 | 14.30 | 13.38 | 13.63 | 2,625,382 | -0.64(-4.51%) |
Jul 27, 2018 | 15.11 | 15.13 | 14.01 | 14.27 | 2,718,306 | -0.81(-5.38%) |
Jul 26, 2018 | 15.08 | 15.21 | 14.93 | 15.08 | 2,065,032 | -0.70(-4.46%) |
Jul 25, 2018 | 15.24 | 15.79 | 15.18 | 15.78 | 1,317,503 | +0.55(+3.58%) |
Jul 24, 2018 | 15.45 | 15.61 | 15.05 | 15.24 | 1,842,725 | +0.26(+1.75%) |
Jul 23, 2018 | 14.77 | 15.01 | 14.50 | 14.98 | 1,346,211 | +0.22(+1.50%) |
Jul 20, 2018 | 14.86 | 15.00 | 14.72 | 14.76 | 915,081 | -0.02(-0.15%) |
Jul 19, 2018 | 14.83 | 14.97 | 14.68 | 14.78 | 922,903 | -0.15(-1.01%) |
Jul 18, 2018 | 14.97 | 15.00 | 14.77 | 14.93 | 912,890 | -0.07(-0.44%) |
Jul 17, 2018 | 14.37 | 15.07 | 14.32 | 14.99 | 1,557,328 | +0.31(+2.09%) |
Jul 16, 2018 | 14.84 | 14.87 | 14.59 | 14.69 | 924,183 | -0.10(-0.68%) |
Jul 13, 2018 | 14.82 | 14.88 | 14.64 | 14.79 | 1,404,202 | -0.04(-0.28%) |
Jul 12, 2018 | 14.31 | 14.85 | 14.29 | 14.83 | 2,593,377 | +0.71(+4.99%) |
Jul 11, 2018 | 14.01 | 14.33 | 13.95 | 14.12 | 1,298,930 | -0.22(-1.55%) |
Jul 10, 2018 | 14.30 | 14.45 | 14.25 | 14.35 | 1,334,529 | +0.10(+0.70%) |
Jul 09, 2018 | 14.16 | 14.25 | 13.93 | 14.25 | 1,423,635 | +0.31(+2.26%) |
Jul 06, 2018 | 13.47 | 13.98 | 13.37 | 13.93 | 1,811,088 | +0.49(+3.62%) |
Jul 05, 2018 | 13.18 | 13.47 | 13.06 | 13.45 | 1,400,444 | +0.53(+4.11%) |
Jul 03, 2018 | 12.91 | 12.91 | 12.91 | 0 | -0.49(-3.67%) | |
Jul 02, 2018 | 12.68 | 13.41 | 12.64 | 13.41 | 1,597,719 | +0.39(+2.99%) |
Jun 29, 2018 | 13.39 | 13.02 | 13.02 | 2,233,004 | -0.05(-0.37%) | |
Jun 28, 2018 | 12.60 | 13.19 | 12.60 | 13.07 | 1,615,841 | +0.44(+3.51%) |
Jun 27, 2018 | 13.28 | 13.45 | 12.62 | 12.62 | 2,188,999 | -0.53(-4.04%) |
Jun 26, 2018 | 13.14 | 13.40 | 13.05 | 13.15 | 1,340,068 | +0.15(+1.12%) |
Jun 25, 2018 | 13.52 | 13.52 | 12.65 | 13.01 | 3,450,631 | -0.86(-6.18%) |
Jun 22, 2018 | 14.11 | 14.11 | 13.70 | 13.87 | 844,210 | -0.14(-1.02%) |
Jun 21, 2018 | 14.51 | 14.52 | 13.92 | 14.01 | 1,455,701 | -0.34(-2.38%) |
Jun 20, 2018 | 14.35 | 14.54 | 14.30 | 14.35 | 1,498,887 | +0.11(+0.76%) |
Jun 19, 2018 | 13.94 | 14.26 | 13.71 | 14.24 | 2,373,312 | -0.24(-1.66%) |
Jun 18, 2018 | 14.14 | 14.50 | 13.99 | 14.48 | 1,740,301 | +0.03(+0.20%) |
Jun 15, 2018 | 14.50 | 14.59 | 14.46 | 1,463,555 | -0.14(-0.95%) | |
Jun 14, 2018 | 14.47 | 14.71 | 14.43 | 14.59 | 1,658,536 | +0.28(+1.96%) |
Jun 13, 2018 | 14.53 | 14.72 | 14.29 | 14.31 | 1,793,754 | -0.23(-1.61%) |
Jun 12, 2018 | 14.40 | 14.56 | 14.33 | 14.55 | 1,356,248 | +0.15(+1.01%) |
Jun 11, 2018 | 14.30 | 14.46 | 14.22 | 14.40 | 1,131,386 | +0.12(+0.85%) |
Jun 08, 2018 | 14.00 | 14.35 | 13.93 | 14.28 | 1,263,250 | -0.02(-0.14%) |
Jun 07, 2018 | 14.67 | 14.67 | 14.05 | 14.30 | 2,451,291 | -0.40(-2.71%) |
Jun 06, 2018 | 14.70 | 14.28 | 14.70 | 2,165,600 | +0.25(+1.71%) | |
Jun 05, 2018 | 14.36 | 14.51 | 14.27 | 14.45 | 2,086,861 | +0.18(+1.27%) |
Jun 04, 2018 | 14.07 | 14.32 | 14.04 | 14.27 | 1,951,673 | +0.32(+2.29%) |
Jun 01, 2018 | 13.48 | 13.95 | 13.48 | 13.95 | 2,736,171 | +0.70(+5.26%) |
May 31, 2018 | 13.25 | 13.54 | 13.21 | 13.25 | 2,321,499 | +0.00(+0.04%) |
May 30, 2018 | 13.15 | 13.32 | 13.07 | 13.25 | 1,464,970 | +0.29(+2.20%) |
May 29, 2018 | 13.01 | 13.20 | 12.72 | 12.96 | 1,799,386 | -0.25(-1.91%) |
May 25, 2018 | 13.22 | 13.22 | 13.22 | 0 | -0.03(-0.21%) | |
May 24, 2018 | 13.28 | 13.32 | 12.84 | 13.24 | 1,549,187 | -0.05(-0.40%) |
May 23, 2018 | 12.67 | 13.30 | 12.67 | 13.30 | 1,836,888 | +0.30(+2.29%) |
May 22, 2018 | 13.24 | 13.31 | 12.93 | 13.00 | 1,548,202 | -0.07(-0.51%) |
May 21, 2018 | 13.08 | 13.25 | 12.87 | 13.07 | 1,982,149 | +0.32(+2.52%) |
May 18, 2018 | 12.81 | 12.92 | 12.72 | 12.75 | 855,604 | -0.17(-1.29%) |
May 17, 2018 | 12.95 | 13.21 | 12.76 | 12.91 | 1,361,613 | -0.20(-1.52%) |
May 16, 2018 | 12.99 | 13.19 | 12.91 | 13.11 | 1,519,368 | +0.18(+1.37%) |
May 15, 2018 | 13.03 | 13.06 | 12.72 | 12.93 | 3,127,999 | -0.38(-2.87%) |
May 14, 2018 | 13.47 | 13.62 | 13.27 | 13.32 | 1,637,322 | -0.01(-0.09%) |
May 11, 2018 | 13.31 | 13.47 | 13.19 | 13.33 | 2,180,105 | -0.06(-0.42%) |
May 10, 2018 | 13.04 | 13.40 | 12.98 | 13.38 | 2,480,998 | +0.51(+3.94%) |
May 09, 2018 | 12.51 | 12.88 | 12.40 | 12.88 | 2,832,195 | +0.46(+3.69%) |
May 08, 2018 | 12.29 | 12.45 | 12.12 | 12.42 | 1,496,031 | +0.05(+0.39%) |
May 07, 2018 | 12.26 | 12.52 | 12.20 | 12.37 | 3,195,804 | +0.25(+2.10%) |
May 04, 2018 | 11.32 | 12.15 | 11.29 | 12.11 | 3,364,576 | +0.65(+5.70%) |
May 03, 2018 | 11.23 | 11.58 | 10.91 | 11.46 | 2,314,708 | +0.09(+0.80%) |
May 02, 2018 | 11.60 | 11.75 | 11.32 | 11.37 | 1,995,125 | -0.04(-0.36%) |