Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.45 | 12.18 | 11.40 | 12.15 | 1,138,205 | +0.75(+6.58%) |
Jul 30, 2018 | 11.85 | 11.95 | 11.40 | 11.40 | 950,069 | -0.40(-3.39%) |
Jul 27, 2018 | 12.30 | 12.35 | 11.75 | 11.80 | 753,900 | -0.45(-3.67%) |
Jul 26, 2018 | 12.45 | 12.00 | 12.25 | 780,675 | +0.10(+0.82%) | |
Jul 25, 2018 | 12.30 | 12.50 | 12.10 | 12.15 | 724,420 | -0.20(-1.62%) |
Jul 24, 2018 | 12.70 | 12.78 | 12.30 | 12.35 | 571,877 | -0.30(-2.37%) |
Jul 23, 2018 | 12.75 | 12.82 | 12.60 | 12.65 | 475,440 | -0.15(-1.17%) |
Jul 20, 2018 | 12.80 | 13.00 | 12.70 | 12.80 | 754,671 | +0.05(+0.39%) |
Jul 19, 2018 | 12.75 | 13.05 | 12.70 | 12.75 | 1,091,626 | +0.00(+0.00%) |
Jul 18, 2018 | 12.75 | 12.75 | 12.45 | 12.75 | 765,656 | +0.00(+0.00%) |
Jul 17, 2018 | 12.85 | 12.85 | 12.50 | 12.75 | 829,719 | -0.10(-0.78%) |
Jul 16, 2018 | 13.20 | 13.25 | 12.80 | 12.85 | 1,007,031 | -0.25(-1.91%) |
Jul 13, 2018 | 13.15 | 13.25 | 13.05 | 13.10 | 387,385 | -0.10(-0.76%) |
Jul 12, 2018 | 13.30 | 13.35 | 13.05 | 13.20 | 541,741 | +0.00(+0.00%) |
Jul 11, 2018 | 13.20 | 13.40 | 13.12 | 13.20 | 609,992 | +0.00(+0.00%) |
Jul 10, 2018 | 13.40 | 13.45 | 13.10 | 13.20 | 810,768 | -0.25(-1.86%) |
Jul 09, 2018 | 13.40 | 13.60 | 13.30 | 13.45 | 1,018,601 | +0.05(+0.37%) |
Jul 06, 2018 | 13.25 | 13.55 | 13.25 | 13.40 | 1,009,332 | +0.10(+0.75%) |
Jul 05, 2018 | 13.80 | 13.80 | 13.20 | 13.30 | 2,321,221 | -0.55(-3.97%) |
Jul 03, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.05(+0.36%) | |
Jul 02, 2018 | 13.40 | 13.80 | 13.35 | 13.80 | 347,768 | +0.35(+2.60%) |
Jun 29, 2018 | 13.65 | 13.75 | 13.45 | 13.45 | 398,644 | -0.20(-1.47%) |
Jun 28, 2018 | 13.65 | 13.75 | 13.50 | 13.65 | 454,753 | +0.05(+0.37%) |
Jun 27, 2018 | 13.95 | 14.05 | 13.60 | 13.60 | 586,409 | -0.30(-2.16%) |
Jun 26, 2018 | 13.85 | 14.00 | 13.75 | 13.90 | 499,803 | +0.05(+0.36%) |
Jun 25, 2018 | 14.25 | 14.25 | 13.80 | 13.85 | 548,546 | -0.35(-2.46%) |
Jun 22, 2018 | 14.15 | 14.35 | 13.95 | 14.20 | 1,085,500 | +0.00(+0.00%) |
Jun 21, 2018 | 14.60 | 14.60 | 14.10 | 14.20 | 467,136 | -0.35(-2.41%) |
Jun 20, 2018 | 14.50 | 14.68 | 14.40 | 14.55 | 445,575 | +0.05(+0.34%) |
Jun 19, 2018 | 14.35 | 14.53 | 14.20 | 14.50 | 801,262 | +0.10(+0.69%) |
Jun 18, 2018 | 14.15 | 14.60 | 14.05 | 14.40 | 1,290,729 | +0.15(+1.05%) |
Jun 15, 2018 | 14.45 | 14.45 | 14.25 | 971,046 | -0.20(-1.38%) | |
Jun 14, 2018 | 14.75 | 14.75 | 14.40 | 14.45 | 481,754 | -0.20(-1.37%) |
Jun 13, 2018 | 14.65 | 15.00 | 14.50 | 14.65 | 998,782 | +0.10(+0.69%) |
Jun 12, 2018 | 14.65 | 14.70 | 14.45 | 14.55 | 614,407 | -0.05(-0.34%) |
Jun 11, 2018 | 14.00 | 14.70 | 13.90 | 14.60 | 1,155,628 | +0.65(+4.66%) |
Jun 08, 2018 | 13.85 | 14.05 | 13.85 | 13.95 | 629,607 | +0.07(+0.54%) |
Jun 07, 2018 | 14.10 | 14.12 | 13.75 | 13.88 | 704,959 | -0.18(-1.25%) |
Jun 06, 2018 | 14.05 | 663,032 | +0.05(+0.36%) | |||
Jun 05, 2018 | 13.80 | 14.00 | 13.78 | 14.00 | 678,488 | +0.05(+0.36%) |
Jun 04, 2018 | 14.20 | 14.20 | 13.95 | 13.95 | 896,806 | -0.15(-1.06%) |
Jun 01, 2018 | 14.45 | 14.45 | 14.05 | 14.10 | 874,961 | -0.30(-2.08%) |
May 31, 2018 | 14.35 | 14.70 | 14.30 | 14.40 | 890,179 | +0.10(+0.70%) |
May 30, 2018 | 14.10 | 14.35 | 13.90 | 14.30 | 629,015 | +0.15(+1.06%) |
May 29, 2018 | 14.10 | 14.25 | 13.95 | 14.15 | 909,418 | +0.05(+0.35%) |
May 25, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.20(+1.44%) | |
May 24, 2018 | 14.00 | 14.03 | 13.70 | 13.90 | 497,928 | -0.10(-0.71%) |
May 23, 2018 | 13.70 | 14.15 | 13.70 | 14.00 | 770,390 | +0.20(+1.45%) |
May 22, 2018 | 14.00 | 14.10 | 13.72 | 13.80 | 561,176 | -0.20(-1.43%) |
May 21, 2018 | 14.40 | 14.60 | 13.85 | 14.00 | 1,075,028 | -0.25(-1.75%) |
May 18, 2018 | 14.55 | 14.55 | 14.15 | 14.25 | 961,104 | -0.30(-2.06%) |
May 17, 2018 | 14.80 | 14.90 | 14.50 | 14.55 | 942,310 | -0.25(-1.69%) |
May 16, 2018 | 13.80 | 14.90 | 13.80 | 14.80 | 1,735,594 | +1.05(+7.64%) |
May 15, 2018 | 13.70 | 13.80 | 13.50 | 13.75 | 1,200,019 | +0.05(+0.36%) |
May 14, 2018 | 13.75 | 13.80 | 13.65 | 13.70 | 1,020,198 | -0.18(-1.26%) |
May 11, 2018 | 13.40 | 13.90 | 12.25 | 13.88 | 3,001,315 | -0.18(-1.25%) |
May 10, 2018 | 13.85 | 14.20 | 13.75 | 14.05 | 1,598,875 | +0.30(+2.18%) |
May 09, 2018 | 13.70 | 14.05 | 13.70 | 13.75 | 931,458 | +0.05(+0.36%) |
May 08, 2018 | 13.55 | 13.88 | 13.55 | 13.70 | 1,339,091 | +0.20(+1.48%) |
May 07, 2018 | 13.55 | 13.80 | 13.40 | 13.50 | 1,437,900 | -0.05(-0.37%) |
May 04, 2018 | 13.40 | 13.75 | 13.35 | 13.55 | 1,441,786 | +0.10(+0.74%) |
May 03, 2018 | 13.45 | 13.55 | 13.20 | 13.45 | 1,045,780 | -0.05(-0.37%) |
May 02, 2018 | 13.80 | 13.85 | 13.43 | 13.50 | 1,020,688 | -0.20(-1.46%) |