Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.35 | 13.39 | 13.14 | 13.33 | 1,010,809 | +0.06(+0.44%) |
Jul 30, 2018 | 13.15 | 13.41 | 13.14 | 13.27 | 760,193 | +0.07(+0.51%) |
Jul 27, 2018 | 12.91 | 13.25 | 12.89 | 13.20 | 1,227,570 | +0.33(+2.56%) |
Jul 26, 2018 | 12.89 | 13.25 | 12.85 | 12.87 | 1,271,938 | -0.10(-0.75%) |
Jul 25, 2018 | 12.85 | 12.98 | 12.80 | 12.97 | 899,731 | +0.16(+1.21%) |
Jul 24, 2018 | 12.71 | 12.89 | 12.59 | 12.81 | 1,437,181 | +0.44(+3.53%) |
Jul 23, 2018 | 12.35 | 12.52 | 12.23 | 12.38 | 870,607 | -0.06(-0.47%) |
Jul 20, 2018 | 12.68 | 12.79 | 12.38 | 12.44 | 983,857 | -0.04(-0.31%) |
Jul 19, 2018 | 12.61 | 12.87 | 12.43 | 12.47 | 743,216 | -0.30(-2.35%) |
Jul 18, 2018 | 12.66 | 12.96 | 12.46 | 12.78 | 1,069,171 | -0.02(-0.15%) |
Jul 17, 2018 | 12.07 | 12.85 | 11.95 | 12.79 | 1,545,036 | +0.63(+5.18%) |
Jul 16, 2018 | 12.21 | 12.29 | 12.07 | 12.16 | 805,037 | -0.05(-0.40%) |
Jul 13, 2018 | 12.17 | 12.41 | 12.13 | 12.21 | 898,904 | +0.02(+0.16%) |
Jul 12, 2018 | 12.29 | 12.38 | 12.07 | 12.19 | 2,055,004 | -0.06(-0.48%) |
Jul 11, 2018 | 12.73 | 12.99 | 12.24 | 12.25 | 1,998,307 | -0.61(-4.75%) |
Jul 10, 2018 | 13.23 | 13.33 | 12.75 | 12.86 | 1,024,182 | -0.36(-2.71%) |
Jul 09, 2018 | 13.24 | 13.30 | 13.10 | 13.22 | 1,006,634 | +0.08(+0.59%) |
Jul 06, 2018 | 12.94 | 13.22 | 12.80 | 13.14 | 1,197,506 | +0.21(+1.65%) |
Jul 05, 2018 | 13.10 | 13.14 | 12.89 | 12.93 | 1,191,780 | -0.06(-0.45%) |
Jul 03, 2018 | 12.99 | 12.99 | 12.99 | 0 | -0.18(-1.40%) | |
Jul 02, 2018 | 13.05 | 13.21 | 12.89 | 13.17 | 940,822 | -0.05(-0.37%) |
Jun 29, 2018 | 13.48 | 13.20 | 13.22 | 1,071,388 | +0.00(+0.00%) | |
Jun 28, 2018 | 13.47 | 13.47 | 13.19 | 13.22 | 1,408,100 | -0.29(-2.15%) |
Jun 27, 2018 | 13.39 | 13.58 | 13.13 | 13.51 | 2,367,077 | +0.09(+0.65%) |
Jun 26, 2018 | 14.25 | 14.25 | 13.38 | 13.43 | 3,015,230 | -0.96(-6.68%) |
Jun 25, 2018 | 14.41 | 14.47 | 14.23 | 14.39 | 856,161 | -0.14(-0.94%) |
Jun 22, 2018 | 14.31 | 14.57 | 14.25 | 14.52 | 1,018,921 | +0.24(+1.70%) |
Jun 21, 2018 | 13.97 | 14.36 | 13.76 | 14.28 | 1,193,311 | +0.26(+1.87%) |
Jun 20, 2018 | 14.13 | 14.14 | 13.98 | 14.02 | 765,370 | -0.12(-0.82%) |
Jun 19, 2018 | 14.03 | 14.28 | 13.97 | 14.13 | 814,211 | -0.08(-0.55%) |
Jun 18, 2018 | 14.19 | 14.34 | 14.02 | 14.21 | 873,584 | -0.06(-0.41%) |
Jun 15, 2018 | 14.99 | 13.87 | 14.27 | 5,379,093 | -0.72(-4.79%) | |
Jun 14, 2018 | 14.99 | 15.23 | 14.76 | 14.99 | 1,066,617 | +0.12(+0.78%) |
Jun 13, 2018 | 15.49 | 15.49 | 14.77 | 14.87 | 1,843,655 | -0.56(-3.65%) |
Jun 12, 2018 | 15.32 | 15.52 | 15.23 | 15.43 | 458,157 | +0.05(+0.32%) |
Jun 11, 2018 | 15.31 | 15.47 | 15.25 | 15.38 | 565,514 | +0.05(+0.32%) |
Jun 08, 2018 | 15.61 | 15.63 | 15.19 | 15.34 | 827,859 | -0.26(-1.68%) |
Jun 07, 2018 | 15.44 | 15.65 | 15.24 | 15.60 | 850,491 | +0.16(+1.00%) |
Jun 06, 2018 | 15.38 | 15.44 | 978,414 | +0.06(+0.38%) | ||
Jun 05, 2018 | 15.47 | 15.62 | 15.35 | 15.38 | 1,042,031 | -0.12(-0.75%) |
Jun 04, 2018 | 15.26 | 15.51 | 15.21 | 15.50 | 606,105 | +0.32(+2.11%) |
Jun 01, 2018 | 14.98 | 15.24 | 14.78 | 15.18 | 696,541 | +0.17(+1.16%) |
May 31, 2018 | 15.06 | 15.09 | 14.80 | 15.01 | 2,326,202 | -0.01(-0.06%) |
May 30, 2018 | 15.08 | 15.14 | 14.72 | 15.02 | 673,055 | -0.02(-0.13%) |
May 29, 2018 | 15.13 | 15.33 | 14.98 | 15.04 | 896,442 | -0.28(-1.84%) |
May 25, 2018 | 15.32 | 15.32 | 15.32 | 0 | -0.15(-0.94%) | |
May 24, 2018 | 15.32 | 15.57 | 15.28 | 15.46 | 1,375,146 | +0.18(+1.21%) |
May 23, 2018 | 15.19 | 15.33 | 14.93 | 15.28 | 720,523 | -0.05(-0.32%) |
May 22, 2018 | 15.11 | 15.53 | 15.10 | 15.33 | 1,133,859 | +0.27(+1.80%) |
May 21, 2018 | 15.04 | 15.09 | 14.94 | 15.06 | 374,994 | +0.00(+0.00%) |
May 18, 2018 | 14.71 | 15.10 | 14.71 | 15.06 | 667,063 | +0.26(+1.77%) |
May 17, 2018 | 14.95 | 14.95 | 14.73 | 14.79 | 931,762 | -0.17(-1.17%) |
May 16, 2018 | 15.04 | 15.04 | 14.90 | 14.97 | 756,471 | -0.01(-0.06%) |
May 15, 2018 | 14.92 | 15.03 | 14.78 | 14.98 | 1,456,686 | -0.14(-0.90%) |
May 14, 2018 | 15.18 | 15.20 | 15.05 | 15.11 | 920,179 | -0.05(-0.32%) |
May 11, 2018 | 15.30 | 15.38 | 15.07 | 15.16 | 659,058 | -0.06(-0.38%) |
May 10, 2018 | 15.21 | 15.39 | 14.96 | 15.22 | 1,236,490 | +0.08(+0.51%) |
May 09, 2018 | 14.67 | 15.15 | 14.67 | 15.14 | 891,296 | +0.48(+3.31%) |
May 08, 2018 | 14.70 | 14.73 | 14.46 | 14.66 | 1,430,698 | -0.07(-0.46%) |
May 07, 2018 | 14.84 | 14.87 | 14.63 | 14.73 | 669,924 | -0.05(-0.33%) |
May 04, 2018 | 15.00 | 15.04 | 14.68 | 14.77 | 614,998 | -0.30(-1.99%) |
May 03, 2018 | 15.14 | 15.24 | 14.98 | 15.07 | 770,632 | +0.12(+0.78%) |
May 02, 2018 | 15.67 | 15.71 | 14.65 | 14.96 | 1,911,602 | -0.64(-4.10%) |