Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.15 | 13.43 | 12.94 | 13.29 | 271,063 | +0.21(+1.61%) |
Jul 30, 2018 | 13.00 | 13.37 | 12.86 | 13.08 | 105,793 | +0.09(+0.69%) |
Jul 27, 2018 | 13.62 | 13.84 | 12.86 | 12.99 | 253,100 | -0.64(-4.70%) |
Jul 26, 2018 | 13.66 | 13.87 | 13.55 | 13.63 | 165,600 | -0.02(-0.15%) |
Jul 25, 2018 | 13.65 | 13.79 | 13.54 | 13.65 | 145,006 | -0.05(-0.36%) |
Jul 24, 2018 | 14.09 | 14.14 | 13.67 | 13.70 | 153,527 | -0.26(-1.86%) |
Jul 23, 2018 | 13.75 | 14.04 | 13.53 | 13.96 | 334,171 | +0.20(+1.45%) |
Jul 20, 2018 | 14.02 | 14.12 | 13.61 | 13.76 | 213,627 | -0.33(-2.34%) |
Jul 19, 2018 | 13.79 | 14.34 | 13.77 | 14.09 | 334,716 | +0.30(+2.18%) |
Jul 18, 2018 | 13.66 | 13.82 | 13.36 | 13.79 | 350,035 | +0.15(+1.10%) |
Jul 17, 2018 | 13.47 | 13.79 | 13.43 | 13.64 | 244,219 | +0.10(+0.74%) |
Jul 16, 2018 | 13.31 | 13.70 | 13.22 | 13.54 | 297,458 | +0.31(+2.34%) |
Jul 13, 2018 | 13.48 | 13.09 | 13.23 | 233,597 | -0.09(-0.68%) | |
Jul 12, 2018 | 13.47 | 12.90 | 13.32 | 356,603 | -0.16(-1.19%) | |
Jul 11, 2018 | 13.92 | 14.08 | 13.20 | 13.48 | 477,544 | -0.69(-4.87%) |
Jul 10, 2018 | 14.02 | 14.42 | 13.93 | 14.17 | 280,134 | +0.24(+1.72%) |
Jul 09, 2018 | 14.04 | 14.19 | 13.60 | 13.93 | 469,252 | -0.02(-0.14%) |
Jul 06, 2018 | 14.27 | 14.43 | 13.94 | 13.95 | 239,313 | -0.37(-2.58%) |
Jul 05, 2018 | 14.21 | 14.42 | 13.85 | 14.32 | 307,026 | +0.26(+1.85%) |
Jul 03, 2018 | 14.06 | 14.06 | 14.06 | 0 | +0.13(+0.93%) | |
Jul 02, 2018 | 14.04 | 14.07 | 13.79 | 13.93 | 227,662 | -0.11(-0.78%) |
Jun 29, 2018 | 14.69 | 14.70 | 14.01 | 14.04 | 318,787 | -0.56(-3.84%) |
Jun 28, 2018 | 14.57 | 14.73 | 14.02 | 14.60 | 296,286 | +0.08(+0.55%) |
Jun 27, 2018 | 14.95 | 14.98 | 14.38 | 14.52 | 317,163 | -0.45(-3.01%) |
Jun 26, 2018 | 15.03 | 15.26 | 14.82 | 14.97 | 315,667 | -0.06(-0.40%) |
Jun 25, 2018 | 14.70 | 15.47 | 14.63 | 15.03 | 1,290,884 | +0.29(+1.97%) |
Jun 22, 2018 | 14.89 | 14.93 | 14.51 | 14.74 | 807,896 | -0.14(-0.94%) |
Jun 21, 2018 | 14.66 | 14.90 | 14.53 | 14.88 | 294,471 | +0.18(+1.22%) |
Jun 20, 2018 | 14.18 | 14.78 | 14.17 | 14.70 | 494,409 | +0.52(+3.67%) |
Jun 19, 2018 | 14.13 | 14.30 | 13.91 | 14.18 | 238,143 | +0.01(+0.07%) |
Jun 18, 2018 | 14.27 | 14.45 | 13.98 | 14.17 | 340,228 | -0.21(-1.46%) |
Jun 15, 2018 | 14.52 | 13.90 | 14.38 | 657,632 | +0.48(+3.45%) | |
Jun 14, 2018 | 14.10 | 14.18 | 13.88 | 13.90 | 441,972 | -0.21(-1.49%) |
Jun 13, 2018 | 14.16 | 14.41 | 13.99 | 14.11 | 383,454 | -0.05(-0.35%) |
Jun 12, 2018 | 13.85 | 14.29 | 13.68 | 14.16 | 488,419 | +0.38(+2.76%) |
Jun 11, 2018 | 14.87 | 14.90 | 13.70 | 13.78 | 613,515 | -0.96(-6.51%) |
Jun 08, 2018 | 13.87 | 14.80 | 13.00 | 14.74 | 892,156 | +0.83(+5.97%) |
Jun 07, 2018 | 14.13 | 14.26 | 13.75 | 13.91 | 562,321 | -0.06(-0.43%) |
Jun 06, 2018 | 14.29 | 14.93 | 12.68 | 13.97 | 2,261,756 | +0.90(+6.89%) |
Jun 05, 2018 | 12.76 | 13.30 | 12.46 | 13.07 | 1,402,460 | +0.32(+2.51%) |
Jun 04, 2018 | 12.04 | 12.78 | 11.86 | 12.75 | 563,613 | +0.73(+6.07%) |
Jun 01, 2018 | 11.71 | 12.09 | 11.59 | 12.02 | 307,007 | +0.37(+3.18%) |
May 31, 2018 | 11.62 | 11.68 | 11.43 | 11.65 | 140,379 | +0.05(+0.43%) |
May 30, 2018 | 11.58 | 11.78 | 11.54 | 11.60 | 217,847 | +0.03(+0.26%) |
May 29, 2018 | 11.49 | 11.79 | 11.42 | 11.57 | 315,378 | +0.08(+0.70%) |
May 25, 2018 | 11.49 | 11.49 | 11.49 | 0 | +0.09(+0.79%) | |
May 24, 2018 | 11.38 | 11.54 | 11.19 | 11.40 | 164,893 | +0.04(+0.35%) |
May 23, 2018 | 11.30 | 11.57 | 11.09 | 11.36 | 178,668 | +0.07(+0.62%) |
May 22, 2018 | 11.34 | 11.48 | 11.26 | 11.29 | 139,120 | -0.02(-0.18%) |
May 21, 2018 | 11.29 | 11.42 | 11.29 | 11.31 | 124,058 | +0.05(+0.44%) |
May 18, 2018 | 11.47 | 11.51 | 11.22 | 11.26 | 158,029 | -0.21(-1.83%) |
May 17, 2018 | 11.02 | 11.53 | 11.00 | 11.47 | 367,030 | +0.47(+4.27%) |
May 16, 2018 | 10.55 | 11.01 | 10.51 | 11.00 | 291,825 | +0.51(+4.86%) |
May 15, 2018 | 10.39 | 10.59 | 10.34 | 10.49 | 152,445 | +0.10(+0.96%) |
May 14, 2018 | 10.43 | 10.57 | 10.36 | 10.39 | 181,570 | -0.02(-0.19%) |
May 11, 2018 | 10.47 | 10.62 | 10.39 | 10.41 | 144,628 | -0.08(-0.76%) |
May 10, 2018 | 10.43 | 10.52 | 10.32 | 10.49 | 113,956 | +0.02(+0.19%) |
May 09, 2018 | 10.27 | 10.49 | 10.17 | 10.47 | 187,189 | +0.21(+2.05%) |
May 08, 2018 | 10.19 | 10.77 | 10.11 | 10.26 | 254,473 | -0.03(-0.29%) |
May 07, 2018 | 10.37 | 10.51 | 10.26 | 10.29 | 169,787 | -0.09(-0.87%) |
May 04, 2018 | 10.71 | 10.72 | 10.37 | 10.38 | 116,289 | -0.34(-3.17%) |
May 03, 2018 | 11.06 | 11.09 | 10.66 | 10.72 | 169,625 | -0.36(-3.25%) |
May 02, 2018 | 11.00 | 11.13 | 10.96 | 11.08 | 162,704 | +0.06(+0.54%) |