Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.70 | 12.90 | 12.50 | 12.85 | 756,130 | +0.15(+1.18%) |
Jul 30, 2018 | 12.80 | 12.95 | 12.50 | 12.70 | 582,393 | -0.10(-0.78%) |
Jul 27, 2018 | 13.60 | 13.62 | 12.25 | 12.80 | 1,449,700 | -0.75(-5.54%) |
Jul 26, 2018 | 13.80 | 13.90 | 13.40 | 13.55 | 489,720 | -0.25(-1.81%) |
Jul 25, 2018 | 13.75 | 14.15 | 13.70 | 13.80 | 663,375 | +0.05(+0.36%) |
Jul 24, 2018 | 14.30 | 14.35 | 13.45 | 13.75 | 937,827 | -0.45(-3.17%) |
Jul 23, 2018 | 14.05 | 14.25 | 13.90 | 14.20 | 457,799 | +0.15(+1.07%) |
Jul 20, 2018 | 14.05 | 14.20 | 14.00 | 14.05 | 452,990 | +0.05(+0.36%) |
Jul 19, 2018 | 14.10 | 14.20 | 13.90 | 14.00 | 648,567 | -0.10(-0.71%) |
Jul 18, 2018 | 14.20 | 14.24 | 13.95 | 14.10 | 208,598 | -0.15(-1.05%) |
Jul 17, 2018 | 14.20 | 14.35 | 14.05 | 14.25 | 575,509 | +0.05(+0.35%) |
Jul 16, 2018 | 14.45 | 14.60 | 14.07 | 14.20 | 289,393 | -0.20(-1.39%) |
Jul 13, 2018 | 14.50 | 14.60 | 14.28 | 14.40 | 380,320 | -0.10(-0.69%) |
Jul 12, 2018 | 14.30 | 14.50 | 14.20 | 14.50 | 1,262,581 | +0.25(+1.75%) |
Jul 11, 2018 | 14.40 | 14.70 | 14.10 | 14.25 | 1,065,690 | -0.30(-2.06%) |
Jul 10, 2018 | 14.90 | 15.05 | 14.45 | 14.55 | 2,183,050 | -0.25(-1.69%) |
Jul 09, 2018 | 14.65 | 14.95 | 14.45 | 14.80 | 1,425,979 | +0.40(+2.78%) |
Jul 06, 2018 | 13.60 | 14.75 | 13.55 | 14.40 | 1,488,919 | +0.80(+5.88%) |
Jul 05, 2018 | 13.15 | 13.75 | 13.15 | 13.60 | 757,773 | +0.45(+3.42%) |
Jul 03, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.10(+0.77%) | |
Jul 02, 2018 | 12.85 | 13.10 | 12.85 | 13.05 | 347,169 | +0.15(+1.16%) |
Jun 29, 2018 | 12.80 | 13.00 | 12.75 | 12.90 | 431,625 | +0.20(+1.57%) |
Jun 28, 2018 | 12.80 | 13.03 | 12.65 | 12.70 | 458,214 | -0.15(-1.17%) |
Jun 27, 2018 | 12.95 | 13.00 | 12.60 | 12.85 | 770,966 | -0.15(-1.15%) |
Jun 26, 2018 | 13.35 | 13.35 | 12.80 | 13.00 | 645,827 | -0.45(-3.35%) |
Jun 25, 2018 | 13.70 | 13.70 | 13.25 | 13.45 | 553,440 | -0.20(-1.47%) |
Jun 22, 2018 | 13.65 | 13.70 | 13.30 | 13.65 | 723,080 | +0.03(+0.22%) |
Jun 21, 2018 | 13.70 | 13.75 | 13.35 | 13.62 | 405,511 | -0.13(-0.95%) |
Jun 20, 2018 | 13.70 | 13.90 | 13.65 | 13.75 | 519,048 | +0.05(+0.36%) |
Jun 19, 2018 | 13.55 | 13.80 | 13.38 | 13.70 | 986,341 | +0.10(+0.74%) |
Jun 18, 2018 | 13.30 | 13.65 | 13.25 | 13.60 | 868,082 | +0.30(+2.26%) |
Jun 15, 2018 | 13.50 | 13.15 | 13.30 | 689,649 | +0.15(+1.14%) | |
Jun 14, 2018 | 13.45 | 13.55 | 13.10 | 13.15 | 268,728 | -0.30(-2.23%) |
Jun 13, 2018 | 13.15 | 13.70 | 13.03 | 13.45 | 712,414 | +0.35(+2.67%) |
Jun 12, 2018 | 13.25 | 13.31 | 13.05 | 13.10 | 508,142 | -0.10(-0.76%) |
Jun 11, 2018 | 13.25 | 13.45 | 13.07 | 13.20 | 473,501 | +0.00(+0.00%) |
Jun 08, 2018 | 12.90 | 13.25 | 12.80 | 13.20 | 422,956 | +0.20(+1.54%) |
Jun 07, 2018 | 13.10 | 13.20 | 12.85 | 13.00 | 395,220 | -0.05(-0.38%) |
Jun 06, 2018 | 13.20 | 13.05 | 700,489 | +0.40(+3.16%) | ||
Jun 05, 2018 | 12.35 | 12.75 | 12.35 | 12.65 | 372,021 | +0.25(+2.02%) |
Jun 04, 2018 | 12.35 | 12.40 | 12.25 | 12.40 | 382,577 | +0.05(+0.40%) |
Jun 01, 2018 | 12.10 | 12.45 | 12.10 | 12.35 | 425,024 | +0.30(+2.49%) |
May 31, 2018 | 12.25 | 12.30 | 12.00 | 12.05 | 671,662 | -0.15(-1.23%) |
May 30, 2018 | 12.15 | 12.75 | 12.15 | 12.20 | 697,814 | +0.10(+0.83%) |
May 29, 2018 | 11.90 | 12.15 | 11.80 | 12.10 | 368,474 | +0.15(+1.26%) |
May 25, 2018 | 11.95 | 11.95 | 11.95 | 0 | +0.05(+0.42%) | |
May 24, 2018 | 11.75 | 12.00 | 11.60 | 11.90 | 410,833 | +0.10(+0.85%) |
May 23, 2018 | 11.80 | 11.88 | 11.70 | 11.80 | 302,491 | +0.00(+0.00%) |
May 22, 2018 | 11.95 | 12.00 | 11.80 | 11.80 | 228,304 | -0.20(-1.67%) |
May 21, 2018 | 11.95 | 12.00 | 11.80 | 12.00 | 290,090 | +0.15(+1.27%) |
May 18, 2018 | 11.95 | 12.10 | 11.80 | 11.85 | 430,921 | -0.05(-0.42%) |
May 17, 2018 | 11.75 | 12.07 | 11.70 | 11.90 | 363,962 | +0.20(+1.71%) |
May 16, 2018 | 11.85 | 11.90 | 11.68 | 11.70 | 489,101 | -0.10(-0.85%) |
May 15, 2018 | 11.60 | 11.85 | 11.50 | 11.80 | 321,193 | +0.05(+0.43%) |
May 14, 2018 | 12.05 | 12.15 | 11.75 | 11.75 | 318,444 | -0.25(-2.08%) |
May 11, 2018 | 11.85 | 12.03 | 11.80 | 12.00 | 276,968 | +0.05(+0.42%) |
May 10, 2018 | 11.95 | 12.25 | 11.85 | 11.95 | 464,170 | +0.00(+0.00%) |
May 09, 2018 | 12.00 | 12.10 | 11.75 | 11.95 | 471,483 | +0.05(+0.42%) |
May 08, 2018 | 11.85 | 12.15 | 11.81 | 11.90 | 340,136 | -0.10(-0.83%) |
May 07, 2018 | 12.00 | 12.15 | 11.81 | 12.00 | 445,240 | +0.10(+0.84%) |
May 04, 2018 | 12.25 | 12.25 | 11.88 | 11.90 | 483,186 | -0.40(-3.25%) |
May 03, 2018 | 12.00 | 12.40 | 11.60 | 12.30 | 1,577,694 | +0.30(+2.50%) |
May 02, 2018 | 11.45 | 12.47 | 10.95 | 12.00 | 2,269,714 | +0.95(+8.60%) |