Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.45 | 13.62 | 13.30 | 13.40 | 124,064 | +0.00(+0.00%) |
Jul 30, 2018 | 13.50 | 13.65 | 13.30 | 13.40 | 191,424 | -0.15(-1.11%) |
Jul 27, 2018 | 13.95 | 14.00 | 13.50 | 13.55 | 113,800 | -0.40(-2.87%) |
Jul 26, 2018 | 13.90 | 14.10 | 13.90 | 13.95 | 134,183 | +0.10(+0.72%) |
Jul 25, 2018 | 13.95 | 14.00 | 13.75 | 13.85 | 113,319 | -0.10(-0.72%) |
Jul 24, 2018 | 14.15 | 14.30 | 13.85 | 13.95 | 130,512 | -0.25(-1.76%) |
Jul 23, 2018 | 14.15 | 14.30 | 14.15 | 14.20 | 89,638 | +0.05(+0.35%) |
Jul 20, 2018 | 14.25 | 14.30 | 14.15 | 14.15 | 99,724 | -0.15(-1.05%) |
Jul 19, 2018 | 14.35 | 14.40 | 14.11 | 14.30 | 87,233 | +0.00(+0.00%) |
Jul 18, 2018 | 14.00 | 14.35 | 14.00 | 14.30 | 153,397 | -0.05(-0.35%) |
Jul 17, 2018 | 14.60 | 14.75 | 14.30 | 14.35 | 164,881 | -0.30(-2.05%) |
Jul 16, 2018 | 14.75 | 14.80 | 14.50 | 14.65 | 103,775 | -0.10(-0.68%) |
Jul 13, 2018 | 14.80 | 14.95 | 14.70 | 14.75 | 91,991 | -0.05(-0.34%) |
Jul 12, 2018 | 14.90 | 15.00 | 14.75 | 14.80 | 117,101 | -0.05(-0.34%) |
Jul 11, 2018 | 14.90 | 14.95 | 14.75 | 14.85 | 108,566 | -0.10(-0.67%) |
Jul 10, 2018 | 15.00 | 15.00 | 14.75 | 14.95 | 104,310 | +0.05(+0.34%) |
Jul 09, 2018 | 15.35 | 15.35 | 14.80 | 14.90 | 128,720 | -0.45(-2.93%) |
Jul 06, 2018 | 15.45 | 15.50 | 15.20 | 15.35 | 153,907 | -0.05(-0.32%) |
Jul 05, 2018 | 15.15 | 15.45 | 14.95 | 15.40 | 225,652 | +0.35(+2.33%) |
Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.10(+0.67%) | |
Jul 02, 2018 | 14.90 | 15.05 | 14.75 | 14.95 | 234,785 | -0.05(-0.33%) |
Jun 29, 2018 | 15.40 | 15.40 | 14.82 | 15.00 | 320,755 | -0.15(-0.99%) |
Jun 28, 2018 | 14.60 | 15.20 | 14.43 | 15.15 | 379,242 | +0.55(+3.77%) |
Jun 27, 2018 | 14.35 | 14.62 | 14.25 | 14.60 | 211,529 | +0.30(+2.10%) |
Jun 26, 2018 | 14.20 | 14.50 | 14.15 | 14.30 | 147,554 | +0.05(+0.35%) |
Jun 25, 2018 | 14.25 | 14.45 | 14.10 | 14.25 | 181,616 | -0.05(-0.35%) |
Jun 22, 2018 | 14.40 | 14.45 | 14.10 | 14.30 | 586,979 | -0.05(-0.35%) |
Jun 21, 2018 | 14.40 | 14.70 | 14.30 | 14.35 | 257,850 | +0.00(+0.00%) |
Jun 20, 2018 | 14.20 | 14.50 | 14.20 | 14.35 | 158,752 | +0.15(+1.06%) |
Jun 19, 2018 | 14.00 | 14.30 | 13.90 | 14.20 | 242,596 | +0.15(+1.07%) |
Jun 18, 2018 | 13.75 | 14.07 | 13.75 | 14.05 | 154,799 | +0.25(+1.81%) |
Jun 15, 2018 | 13.80 | 13.65 | 13.80 | 310,316 | +0.00(+0.00%) | |
Jun 14, 2018 | 13.70 | 14.00 | 13.65 | 13.80 | 188,230 | +0.10(+0.73%) |
Jun 13, 2018 | 13.30 | 13.80 | 13.18 | 13.70 | 960,894 | +0.40(+3.01%) |
Jun 12, 2018 | 13.05 | 13.30 | 12.90 | 13.30 | 377,758 | +0.25(+1.92%) |
Jun 11, 2018 | 12.95 | 13.12 | 12.60 | 13.05 | 179,399 | +0.10(+0.77%) |
Jun 08, 2018 | 12.85 | 12.95 | 12.75 | 12.95 | 137,269 | +0.10(+0.78%) |
Jun 07, 2018 | 12.90 | 12.90 | 12.65 | 12.85 | 214,090 | +0.00(+0.00%) |
Jun 06, 2018 | 12.80 | 12.85 | 12.70 | 12.85 | 132,005 | +0.05(+0.39%) |
Jun 05, 2018 | 12.80 | 12.90 | 12.65 | 12.80 | 190,438 | +0.00(+0.00%) |
Jun 04, 2018 | 12.80 | 12.80 | 12.60 | 12.80 | 190,428 | +0.05(+0.39%) |
Jun 01, 2018 | 12.75 | 12.80 | 12.60 | 12.75 | 122,760 | +0.05(+0.39%) |
May 31, 2018 | 12.85 | 12.88 | 12.60 | 12.70 | 292,857 | -0.15(-1.17%) |
May 30, 2018 | 12.90 | 13.10 | 12.85 | 12.85 | 177,958 | +0.00(+0.00%) |
May 29, 2018 | 12.85 | 12.90 | 12.01 | 12.85 | 210,767 | -0.10(-0.77%) |
May 25, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.20(+1.57%) | |
May 24, 2018 | 12.80 | 12.85 | 12.70 | 12.75 | 186,403 | -0.05(-0.39%) |
May 23, 2018 | 12.95 | 13.00 | 12.70 | 12.80 | 219,465 | -0.15(-1.16%) |
May 22, 2018 | 13.10 | 13.10 | 12.90 | 12.95 | 206,927 | -0.20(-1.52%) |
May 21, 2018 | 12.95 | 13.15 | 12.95 | 13.15 | 181,313 | +0.15(+1.15%) |
May 18, 2018 | 13.05 | 13.15 | 12.90 | 13.00 | 340,825 | +0.00(+0.00%) |
May 17, 2018 | 13.05 | 13.32 | 12.95 | 13.00 | 266,569 | +0.00(+0.00%) |
May 16, 2018 | 13.05 | 13.10 | 12.85 | 13.00 | 457,080 | +0.00(+0.00%) |
May 15, 2018 | 13.00 | 13.15 | 12.93 | 13.00 | 380,382 | +0.00(+0.00%) |
May 14, 2018 | 13.10 | 13.25 | 12.90 | 13.00 | 498,588 | -0.10(-0.76%) |
May 11, 2018 | 12.95 | 13.25 | 12.93 | 13.10 | 387,510 | +0.10(+0.77%) |
May 10, 2018 | 13.00 | 13.38 | 12.93 | 13.00 | 459,393 | -0.05(-0.38%) |
May 09, 2018 | 12.35 | 13.10 | 10.75 | 13.05 | 1,018,861 | -0.30(-2.25%) |
May 08, 2018 | 13.60 | 13.85 | 13.15 | 13.35 | 479,913 | -0.45(-3.26%) |
May 07, 2018 | 13.65 | 13.90 | 13.62 | 13.80 | 255,376 | +0.15(+1.10%) |
May 04, 2018 | 13.65 | 13.80 | 13.40 | 13.65 | 167,128 | +0.00(+0.00%) |
May 03, 2018 | 13.60 | 13.80 | 13.40 | 13.65 | 139,284 | -0.05(-0.36%) |
May 02, 2018 | 13.30 | 13.95 | 13.30 | 13.70 | 344,621 | +0.40(+3.01%) |