Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.26 | 12.57 | 12.15 | 12.50 | 14,872,589 | +0.23(+1.87%) |
Jul 30, 2018 | 12.74 | 12.75 | 12.00 | 12.27 | 27,154,500 | -0.56(-4.36%) |
Jul 27, 2018 | 13.14 | 13.18 | 12.52 | 12.83 | 28,307,100 | -0.54(-4.04%) |
Jul 26, 2018 | 13.07 | 13.40 | 12.77 | 13.37 | 20,035,024 | -0.02(-0.15%) |
Jul 25, 2018 | 13.32 | 13.44 | 13.16 | 13.39 | 16,603,246 | +0.25(+1.90%) |
Jul 24, 2018 | 13.45 | 13.45 | 12.96 | 13.14 | 15,869,255 | -0.25(-1.87%) |
Jul 23, 2018 | 13.20 | 13.41 | 13.11 | 13.39 | 8,890,414 | +0.12(+0.90%) |
Jul 20, 2018 | 13.43 | 13.21 | 13.27 | 8,765,506 | -0.16(-1.19%) | |
Jul 19, 2018 | 13.30 | 13.61 | 13.29 | 13.43 | 13,456,029 | +0.08(+0.60%) |
Jul 18, 2018 | 13.40 | 13.50 | 13.17 | 13.35 | 10,726,536 | -0.07(-0.52%) |
Jul 17, 2018 | 12.95 | 13.54 | 12.91 | 13.42 | 16,761,148 | +0.35(+2.68%) |
Jul 16, 2018 | 13.25 | 13.48 | 12.90 | 13.07 | 18,166,556 | -0.29(-2.17%) |
Jul 13, 2018 | 13.60 | 13.68 | 13.30 | 13.36 | 12,217,938 | -0.29(-2.12%) |
Jul 12, 2018 | 13.66 | 13.40 | 13.65 | 11,782,215 | +0.25(+1.87%) | |
Jul 11, 2018 | 13.10 | 13.42 | 13.05 | 13.40 | 10,438,715 | +0.09(+0.68%) |
Jul 10, 2018 | 13.73 | 13.76 | 13.25 | 13.31 | 14,754,252 | -0.34(-2.49%) |
Jul 09, 2018 | 13.66 | 14.13 | 13.24 | 13.65 | 28,748,408 | +0.12(+0.89%) |
Jul 06, 2018 | 13.17 | 13.67 | 13.11 | 13.53 | 14,929,709 | +0.32(+2.42%) |
Jul 05, 2018 | 13.13 | 13.21 | 12.88 | 13.21 | 14,728,837 | +0.06(+0.46%) |
Jul 03, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 13.05 | 13.23 | 13.00 | 13.15 | 10,263,120 | +0.06(+0.46%) |
Jun 29, 2018 | 13.57 | 13.09 | 13.09 | 13,972,256 | -0.31(-2.31%) | |
Jun 28, 2018 | 12.80 | 13.41 | 12.80 | 13.40 | 18,016,272 | +0.58(+4.52%) |
Jun 27, 2018 | 13.04 | 13.54 | 12.81 | 12.82 | 21,565,080 | -0.18(-1.38%) |
Jun 26, 2018 | 13.11 | 13.22 | 12.93 | 13.00 | 12,964,259 | -0.10(-0.76%) |
Jun 25, 2018 | 13.01 | 13.20 | 12.90 | 13.10 | 12,349,317 | -0.10(-0.76%) |
Jun 22, 2018 | 13.25 | 13.30 | 12.94 | 13.20 | 13,579,458 | -0.04(-0.30%) |
Jun 21, 2018 | 12.75 | 13.42 | 12.71 | 13.24 | 25,272,372 | +0.44(+3.44%) |
Jun 20, 2018 | 12.85 | 13.08 | 12.69 | 12.80 | 32,758,228 | -0.51(-3.83%) |
Jun 19, 2018 | 13.61 | 13.61 | 12.66 | 13.31 | 59,679,920 | -0.74(-5.27%) |
Jun 18, 2018 | 14.04 | 14.47 | 13.68 | 14.05 | 34,016,700 | +0.03(+0.21%) |
Jun 15, 2018 | 13.87 | 13.87 | 14.02 | 27,423,164 | +0.15(+1.08%) | |
Jun 14, 2018 | 13.71 | 13.99 | 13.63 | 13.87 | 30,671,794 | +0.25(+1.84%) |
Jun 13, 2018 | 13.56 | 14.05 | 13.53 | 13.62 | 34,398,256 | +0.20(+1.49%) |
Jun 12, 2018 | 13.21 | 13.95 | 13.14 | 13.42 | 38,883,040 | +0.25(+1.90%) |
Jun 11, 2018 | 13.11 | 13.24 | 12.92 | 13.17 | 19,668,004 | +0.09(+0.69%) |
Jun 08, 2018 | 12.56 | 13.35 | 12.42 | 13.08 | 34,598,344 | +0.35(+2.75%) |
Jun 07, 2018 | 13.03 | 13.05 | 12.37 | 12.73 | 38,036,752 | -0.40(-3.05%) |
Jun 06, 2018 | 12.90 | 13.13 | 49,254,928 | +0.20(+1.55%) | ||
Jun 05, 2018 | 12.41 | 12.98 | 12.30 | 12.93 | 46,979,256 | +0.61(+4.95%) |
Jun 04, 2018 | 11.81 | 12.40 | 11.70 | 12.32 | 50,647,000 | +0.69(+5.93%) |
Jun 01, 2018 | 11.71 | 11.96 | 11.21 | 11.63 | 46,870,872 | +0.24(+2.11%) |
May 31, 2018 | 11.17 | 11.79 | 11.11 | 11.39 | 62,860,016 | +0.42(+3.83%) |
May 30, 2018 | 10.57 | 11.14 | 10.55 | 10.97 | 28,679,844 | +0.42(+3.98%) |
May 29, 2018 | 10.68 | 10.70 | 10.52 | 10.55 | 11,521,426 | -0.16(-1.49%) |
May 25, 2018 | 10.71 | 10.71 | 10.71 | 0 | +0.11(+1.04%) | |
May 24, 2018 | 10.63 | 10.68 | 10.51 | 10.60 | 13,840,156 | -0.05(-0.47%) |
May 23, 2018 | 10.68 | 10.73 | 10.56 | 10.65 | 17,078,332 | -0.09(-0.84%) |
May 22, 2018 | 10.79 | 10.83 | 10.70 | 10.74 | 13,554,543 | +0.03(+0.28%) |
May 21, 2018 | 10.75 | 11.02 | 10.71 | 10.71 | 20,418,388 | +0.13(+1.23%) |
May 18, 2018 | 10.56 | 10.86 | 10.52 | 10.58 | 18,448,400 | +0.01(+0.09%) |
May 17, 2018 | 10.65 | 10.87 | 10.50 | 10.57 | 26,970,620 | -0.01(-0.09%) |
May 16, 2018 | 10.60 | 10.75 | 10.55 | 10.58 | 19,818,960 | -0.07(-0.66%) |
May 15, 2018 | 10.95 | 10.96 | 10.51 | 10.65 | 29,273,880 | -0.33(-3.01%) |
May 14, 2018 | 11.00 | 11.05 | 10.85 | 10.98 | 19,105,472 | -0.06(-0.54%) |
May 11, 2018 | 11.00 | 11.05 | 10.85 | 11.04 | 16,929,900 | +0.03(+0.27%) |
May 10, 2018 | 11.01 | 11.18 | 10.93 | 11.01 | 19,043,376 | +0.00(+0.00%) |
May 09, 2018 | 10.98 | 11.18 | 10.91 | 11.01 | 19,847,356 | +0.04(+0.36%) |
May 08, 2018 | 10.95 | 11.43 | 10.75 | 10.97 | 35,532,376 | +0.23(+2.14%) |
May 07, 2018 | 10.76 | 10.90 | 10.61 | 10.74 | 24,703,720 | -0.05(-0.46%) |
May 04, 2018 | 10.86 | 10.93 | 10.57 | 10.79 | 39,865,008 | -0.18(-1.64%) |
May 03, 2018 | 11.12 | 11.30 | 10.51 | 10.97 | 67,499,152 | -0.06(-0.54%) |
May 02, 2018 | 11.30 | 11.70 | 10.96 | 11.03 | 159,151,264 | -3.10(-21.94%) |