Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.15 | 11.30 | 11.11 | 11.19 | 12,349,800 | +0.04(+0.36%) |
Jul 30, 2018 | 11.16 | 11.31 | 11.06 | 11.15 | 15,736,375 | -0.08(-0.71%) |
Jul 27, 2018 | 11.07 | 11.38 | 10.93 | 11.23 | 20,724,400 | +0.13(+1.17%) |
Jul 26, 2018 | 11.53 | 11.56 | 11.05 | 11.10 | 27,131,096 | -0.72(-6.09%) |
Jul 25, 2018 | 11.95 | 11.96 | 11.66 | 11.82 | 13,177,579 | -0.04(-0.34%) |
Jul 24, 2018 | 11.89 | 11.96 | 11.82 | 11.86 | 12,705,571 | +0.05(+0.42%) |
Jul 23, 2018 | 12.21 | 12.24 | 11.79 | 11.81 | 21,696,900 | -0.56(-4.53%) |
Jul 20, 2018 | 12.53 | 12.63 | 12.29 | 12.37 | 10,555,720 | +0.03(+0.24%) |
Jul 19, 2018 | 12.23 | 12.58 | 12.23 | 12.34 | 12,547,297 | -0.18(-1.44%) |
Jul 18, 2018 | 12.52 | 12.59 | 12.40 | 12.52 | 14,161,452 | -0.14(-1.11%) |
Jul 17, 2018 | 12.70 | 12.81 | 12.63 | 12.66 | 9,782,947 | -0.16(-1.25%) |
Jul 16, 2018 | 12.91 | 12.96 | 12.81 | 12.82 | 5,852,863 | -0.09(-0.70%) |
Jul 13, 2018 | 12.88 | 12.98 | 12.83 | 12.91 | 6,137,007 | -0.03(-0.23%) |
Jul 12, 2018 | 13.01 | 13.05 | 12.93 | 12.94 | 8,560,574 | +0.02(+0.15%) |
Jul 11, 2018 | 13.29 | 13.37 | 12.85 | 12.92 | 10,413,824 | -0.49(-3.65%) |
Jul 10, 2018 | 13.22 | 13.42 | 13.19 | 13.41 | 4,982,390 | +0.14(+1.06%) |
Jul 09, 2018 | 13.47 | 13.54 | 13.27 | 13.27 | 7,832,313 | -0.08(-0.60%) |
Jul 06, 2018 | 13.42 | 13.57 | 13.33 | 13.35 | 6,668,317 | -0.12(-0.89%) |
Jul 05, 2018 | 13.47 | 13.55 | 13.35 | 13.47 | 8,071,508 | +0.14(+1.05%) |
Jul 03, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.21(+1.60%) | |
Jul 02, 2018 | 13.03 | 13.21 | 12.98 | 13.12 | 6,911,157 | -0.01(-0.08%) |
Jun 29, 2018 | 13.21 | 12.71 | 13.13 | 13,266,719 | +0.43(+3.39%) | |
Jun 28, 2018 | 12.70 | 12.80 | 12.61 | 12.70 | 6,322,965 | +0.00(+0.00%) |
Jun 27, 2018 | 12.72 | 12.82 | 12.66 | 12.70 | 9,468,548 | -0.05(-0.39%) |
Jun 26, 2018 | 12.79 | 12.80 | 12.57 | 12.75 | 9,182,437 | -0.12(-0.93%) |
Jun 25, 2018 | 12.95 | 13.07 | 12.86 | 12.87 | 5,818,607 | -0.17(-1.30%) |
Jun 22, 2018 | 12.90 | 13.09 | 12.87 | 13.04 | 6,648,576 | +0.19(+1.48%) |
Jun 21, 2018 | 12.74 | 12.91 | 12.72 | 12.85 | 6,177,488 | +0.03(+0.23%) |
Jun 20, 2018 | 12.86 | 12.92 | 12.79 | 12.82 | 4,969,773 | -0.04(-0.31%) |
Jun 19, 2018 | 12.75 | 12.96 | 12.72 | 12.86 | 7,640,336 | +0.02(+0.16%) |
Jun 18, 2018 | 12.79 | 12.87 | 12.74 | 12.84 | 9,461,512 | +0.03(+0.23%) |
Jun 15, 2018 | 13.17 | 12.70 | 12.81 | 23,710,382 | -0.36(-2.73%) | |
Jun 14, 2018 | 13.12 | 13.20 | 13.05 | 13.17 | 8,698,740 | +0.12(+0.92%) |
Jun 13, 2018 | 13.15 | 13.18 | 12.96 | 13.05 | 9,222,128 | -0.11(-0.84%) |
Jun 12, 2018 | 13.10 | 13.19 | 12.98 | 13.16 | 7,542,904 | -0.04(-0.30%) |
Jun 11, 2018 | 12.97 | 13.24 | 12.94 | 13.20 | 7,755,074 | +0.18(+1.38%) |
Jun 08, 2018 | 12.95 | 13.06 | 12.91 | 13.02 | 3,706,355 | +0.07(+0.54%) |
Jun 07, 2018 | 12.96 | 13.04 | 12.90 | 12.95 | 8,005,615 | +0.01(+0.08%) |
Jun 06, 2018 | 12.81 | 12.94 | 8,649,150 | -0.02(-0.15%) | ||
Jun 05, 2018 | 12.92 | 13.09 | 12.87 | 12.96 | 8,119,980 | +0.06(+0.47%) |
Jun 04, 2018 | 13.12 | 13.16 | 12.87 | 12.90 | 6,315,520 | -0.18(-1.38%) |
Jun 01, 2018 | 13.15 | 13.25 | 12.94 | 13.08 | 11,123,326 | -0.11(-0.83%) |
May 31, 2018 | 13.40 | 13.40 | 13.12 | 13.19 | 10,970,957 | -0.19(-1.42%) |
May 30, 2018 | 13.37 | 13.47 | 13.29 | 13.38 | 5,933,208 | +0.05(+0.38%) |
May 29, 2018 | 13.26 | 13.52 | 13.25 | 13.33 | 7,177,452 | -0.06(-0.45%) |
May 25, 2018 | 13.39 | 13.39 | 13.39 | 0 | -0.09(-0.67%) | |
May 24, 2018 | 13.34 | 13.62 | 13.25 | 13.48 | 12,549,120 | +0.15(+1.13%) |
May 23, 2018 | 13.07 | 13.37 | 13.02 | 13.33 | 6,997,376 | +0.21(+1.60%) |
May 22, 2018 | 13.27 | 13.37 | 13.12 | 13.12 | 6,272,891 | -0.08(-0.61%) |
May 21, 2018 | 13.13 | 13.24 | 13.04 | 13.20 | 5,361,954 | +0.04(+0.30%) |
May 18, 2018 | 13.12 | 13.20 | 12.97 | 13.16 | 6,468,133 | -0.03(-0.23%) |
May 17, 2018 | 13.20 | 13.22 | 13.13 | 13.19 | 3,808,387 | -0.01(-0.08%) |
May 16, 2018 | 13.21 | 13.26 | 13.14 | 13.20 | 3,881,507 | +0.03(+0.23%) |
May 15, 2018 | 13.13 | 13.29 | 12.99 | 13.17 | 8,322,947 | -0.31(-2.30%) |
May 14, 2018 | 13.55 | 13.59 | 13.39 | 13.48 | 5,216,638 | -0.02(-0.15%) |
May 11, 2018 | 13.59 | 13.67 | 13.45 | 13.50 | 9,322,886 | -0.03(-0.22%) |
May 10, 2018 | 13.44 | 13.61 | 13.40 | 13.53 | 11,293,317 | +0.21(+1.58%) |
May 09, 2018 | 13.26 | 13.38 | 13.11 | 13.32 | 7,799,234 | +0.04(+0.30%) |
May 08, 2018 | 13.30 | 13.30 | 13.02 | 13.28 | 11,792,981 | -0.08(-0.60%) |
May 07, 2018 | 13.47 | 13.50 | 13.34 | 13.36 | 5,635,609 | -0.11(-0.82%) |
May 04, 2018 | 13.38 | 13.51 | 13.35 | 13.47 | 6,269,572 | -0.01(-0.07%) |
May 03, 2018 | 13.55 | 13.66 | 13.42 | 13.48 | 8,943,732 | +0.11(+0.82%) |
May 02, 2018 | 13.48 | 13.64 | 13.37 | 13.37 | 8,313,081 | -0.07(-0.52%) |