Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.77 | 13.90 | 13.71 | 13.82 | 7,373,774 | +0.05(+0.34%) |
Jul 30, 2018 | 13.70 | 13.81 | 13.65 | 13.77 | 4,662,557 | +0.14(+1.06%) |
Jul 27, 2018 | 13.66 | 13.86 | 13.59 | 13.63 | 6,403,371 | -0.08(-0.60%) |
Jul 26, 2018 | 13.54 | 13.76 | 13.51 | 13.71 | 6,110,196 | +0.08(+0.60%) |
Jul 25, 2018 | 13.68 | 13.73 | 13.53 | 13.63 | 8,425,207 | +0.05(+0.37%) |
Jul 24, 2018 | 13.54 | 13.63 | 13.49 | 13.58 | 6,887,177 | +0.10(+0.72%) |
Jul 23, 2018 | 13.52 | 13.52 | 13.36 | 13.48 | 5,416,094 | -0.02(-0.14%) |
Jul 20, 2018 | 13.89 | 13.89 | 13.46 | 13.50 | 9,406,534 | -0.25(-1.79%) |
Jul 19, 2018 | 13.54 | 13.81 | 13.47 | 13.74 | 20,334,794 | +0.40(+3.01%) |
Jul 18, 2018 | 13.42 | 13.43 | 13.26 | 13.34 | 7,046,515 | -0.11(-0.84%) |
Jul 17, 2018 | 13.75 | 13.75 | 13.45 | 13.45 | 8,542,277 | -0.34(-2.43%) |
Jul 16, 2018 | 13.84 | 13.86 | 13.72 | 13.79 | 5,832,060 | -0.09(-0.62%) |
Jul 13, 2018 | 13.92 | 13.97 | 13.85 | 13.88 | 6,119,696 | -0.10(-0.70%) |
Jul 12, 2018 | 13.89 | 13.99 | 13.72 | 13.97 | 9,468,660 | +0.16(+1.19%) |
Jul 11, 2018 | 13.84 | 13.92 | 13.72 | 13.81 | 5,432,390 | -0.15(-1.06%) |
Jul 10, 2018 | 13.83 | 13.97 | 13.78 | 13.96 | 7,021,237 | +0.12(+0.90%) |
Jul 09, 2018 | 13.93 | 13.93 | 13.75 | 13.83 | 7,950,100 | -0.05(-0.39%) |
Jul 06, 2018 | 13.66 | 13.92 | 13.56 | 13.89 | 8,257,691 | +0.20(+1.45%) |
Jul 05, 2018 | 14.04 | 14.11 | 13.64 | 13.69 | 9,652,989 | -0.04(-0.26%) |
Jul 03, 2018 | 13.72 | 13.72 | 13.72 | 0 | +0.07(+0.54%) | |
Jul 02, 2018 | 13.85 | 13.85 | 13.55 | 13.65 | 11,921,527 | -0.27(-1.93%) |
Jun 29, 2018 | 14.08 | 13.44 | 13.92 | 45,588,388 | +1.01(+7.79%) | |
Jun 28, 2018 | 12.41 | 13.11 | 12.37 | 12.91 | 22,949,720 | +0.56(+4.51%) |
Jun 27, 2018 | 12.61 | 12.62 | 12.32 | 12.35 | 11,650,683 | -0.19(-1.49%) |
Jun 26, 2018 | 12.24 | 12.58 | 12.23 | 12.54 | 11,308,304 | +0.34(+2.81%) |
Jun 25, 2018 | 12.30 | 12.34 | 12.17 | 12.20 | 8,516,768 | -0.18(-1.42%) |
Jun 22, 2018 | 12.36 | 12.41 | 12.27 | 12.37 | 9,243,599 | +0.18(+1.50%) |
Jun 21, 2018 | 12.37 | 12.39 | 12.15 | 12.19 | 7,314,846 | -0.19(-1.54%) |
Jun 20, 2018 | 12.42 | 12.48 | 12.35 | 12.38 | 8,902,429 | +0.02(+0.16%) |
Jun 19, 2018 | 12.48 | 12.53 | 12.35 | 12.36 | 9,650,620 | -0.24(-1.89%) |
Jun 18, 2018 | 12.48 | 12.60 | 12.44 | 12.60 | 11,645,375 | +0.11(+0.87%) |
Jun 15, 2018 | 12.71 | 12.48 | 12.49 | 10,603,407 | -0.22(-1.75%) | |
Jun 14, 2018 | 12.65 | 12.81 | 12.63 | 12.71 | 7,501,449 | +0.07(+0.59%) |
Jun 13, 2018 | 12.69 | 12.78 | 12.55 | 12.64 | 9,056,139 | -0.02(-0.15%) |
Jun 12, 2018 | 12.59 | 12.67 | 12.52 | 12.66 | 7,161,516 | +0.08(+0.62%) |
Jun 11, 2018 | 12.22 | 12.64 | 12.17 | 12.58 | 8,509,447 | +0.36(+2.97%) |
Jun 08, 2018 | 12.23 | 12.25 | 12.11 | 12.22 | 6,962,840 | +0.02(+0.13%) |
Jun 07, 2018 | 12.11 | 12.25 | 12.09 | 12.20 | 9,244,529 | +0.12(+1.03%) |
Jun 06, 2018 | 12.06 | 12.08 | 12,705,039 | -0.21(-1.68%) | ||
Jun 05, 2018 | 12.11 | 12.32 | 12.10 | 12.28 | 9,756,827 | +0.13(+1.06%) |
Jun 04, 2018 | 12.04 | 12.23 | 12.03 | 12.16 | 9,068,932 | +0.17(+1.43%) |
Jun 01, 2018 | 12.16 | 12.16 | 11.96 | 11.98 | 12,068,302 | -0.13(-1.09%) |
May 31, 2018 | 12.09 | 12.14 | 12.01 | 12.12 | 11,714,276 | -0.02(-0.19%) |
May 30, 2018 | 11.96 | 12.17 | 11.92 | 12.14 | 11,871,788 | +0.21(+1.73%) |
May 29, 2018 | 12.13 | 12.16 | 11.84 | 11.93 | 9,468,555 | -0.25(-2.05%) |
May 25, 2018 | 12.18 | 12.18 | 12.18 | 0 | -0.13(-1.08%) | |
May 24, 2018 | 12.34 | 12.38 | 12.26 | 12.32 | 8,548,818 | -0.07(-0.60%) |
May 23, 2018 | 12.24 | 12.42 | 12.15 | 12.39 | 13,039,886 | +0.08(+0.63%) |
May 22, 2018 | 12.57 | 12.68 | 12.26 | 12.31 | 13,387,735 | -0.14(-1.16%) |
May 21, 2018 | 12.59 | 12.60 | 12.40 | 12.46 | 8,535,666 | -0.09(-0.68%) |
May 18, 2018 | 12.80 | 12.82 | 12.41 | 12.54 | 14,963,758 | -0.33(-2.55%) |
May 17, 2018 | 12.79 | 12.93 | 12.74 | 12.87 | 14,702,431 | +0.12(+0.92%) |
May 16, 2018 | 12.92 | 12.95 | 12.73 | 12.75 | 8,497,123 | -0.14(-1.12%) |
May 15, 2018 | 12.87 | 12.93 | 12.79 | 12.90 | 8,342,011 | -0.07(-0.54%) |
May 14, 2018 | 13.08 | 13.10 | 12.94 | 12.97 | 8,642,261 | +0.27(+2.09%) |
May 11, 2018 | 12.51 | 12.71 | 12.47 | 12.70 | 9,875,356 | +0.24(+1.93%) |
May 10, 2018 | 12.45 | 12.69 | 12.34 | 12.46 | 12,040,539 | +0.38(+3.15%) |
May 09, 2018 | 12.05 | 12.12 | 11.96 | 12.08 | 9,583,403 | +0.34(+2.92%) |
May 08, 2018 | 11.85 | 11.86 | 11.67 | 11.74 | 9,588,103 | -0.14(-1.14%) |
May 07, 2018 | 11.85 | 11.97 | 11.81 | 11.87 | 6,453,272 | +0.07(+0.57%) |
May 04, 2018 | 11.56 | 11.82 | 11.54 | 11.81 | 6,773,113 | +0.18(+1.55%) |
May 03, 2018 | 11.58 | 11.69 | 11.45 | 11.63 | 7,212,059 | +0.09(+0.75%) |
May 02, 2018 | 11.53 | 11.67 | 11.51 | 11.54 | 5,932,294 | +0.02(+0.16%) |