Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.91 | 14.24 | 13.85 | 14.07 | 30,176 | +0.17(+1.22%) |
Jul 30, 2018 | 14.57 | 14.82 | 13.66 | 13.90 | 100,937 | -0.64(-4.40%) |
Jul 27, 2018 | 14.54 | 14.62 | 14.24 | 14.54 | 48,400 | -0.01(-0.07%) |
Jul 26, 2018 | 14.50 | 14.64 | 14.26 | 14.55 | 48,943 | +0.04(+0.28%) |
Jul 25, 2018 | 14.34 | 14.62 | 14.28 | 14.51 | 56,332 | +0.16(+1.11%) |
Jul 24, 2018 | 14.89 | 14.89 | 14.26 | 14.35 | 75,156 | -0.13(-0.90%) |
Jul 23, 2018 | 14.07 | 14.84 | 13.90 | 14.48 | 132,203 | +0.36(+2.55%) |
Jul 20, 2018 | 14.19 | 14.37 | 13.97 | 14.12 | 53,704 | -0.04(-0.28%) |
Jul 19, 2018 | 14.77 | 14.09 | 14.16 | 71,742 | -0.49(-3.34%) | |
Jul 18, 2018 | 14.74 | 14.98 | 14.56 | 14.65 | 57,352 | -0.11(-0.75%) |
Jul 17, 2018 | 14.63 | 14.80 | 14.53 | 14.76 | 62,809 | +0.05(+0.34%) |
Jul 16, 2018 | 14.56 | 14.72 | 14.31 | 14.71 | 76,557 | +0.08(+0.55%) |
Jul 13, 2018 | 14.79 | 14.79 | 14.52 | 14.63 | 39,769 | -0.04(-0.27%) |
Jul 12, 2018 | 14.40 | 14.70 | 14.40 | 14.67 | 36,646 | +0.28(+1.95%) |
Jul 11, 2018 | 14.76 | 14.76 | 14.16 | 14.39 | 49,948 | -0.45(-3.03%) |
Jul 10, 2018 | 14.70 | 15.12 | 14.70 | 14.84 | 76,404 | +0.18(+1.23%) |
Jul 09, 2018 | 14.43 | 14.70 | 14.22 | 14.66 | 80,700 | +0.23(+1.59%) |
Jul 06, 2018 | 14.21 | 14.58 | 14.12 | 14.43 | 66,109 | +0.20(+1.41%) |
Jul 05, 2018 | 14.59 | 14.10 | 14.23 | 90,938 | -0.30(-2.06%) | |
Jul 03, 2018 | 14.53 | 14.53 | 14.53 | 0 | +0.09(+0.62%) | |
Jul 02, 2018 | 14.07 | 14.44 | 13.87 | 14.44 | 98,875 | +0.38(+2.70%) |
Jun 29, 2018 | 14.27 | 14.38 | 13.95 | 14.06 | 86,460 | -0.22(-1.54%) |
Jun 28, 2018 | 14.34 | 14.45 | 14.09 | 14.28 | 99,969 | -0.07(-0.49%) |
Jun 27, 2018 | 14.50 | 14.81 | 14.29 | 14.35 | 103,743 | -0.10(-0.69%) |
Jun 26, 2018 | 13.69 | 14.57 | 13.57 | 14.45 | 132,617 | +0.83(+6.09%) |
Jun 25, 2018 | 13.38 | 13.66 | 12.94 | 13.62 | 141,067 | +0.25(+1.87%) |
Jun 22, 2018 | 13.78 | 13.97 | 13.35 | 13.37 | 1,593,987 | -0.23(-1.69%) |
Jun 21, 2018 | 13.48 | 13.85 | 12.64 | 13.60 | 182,176 | +0.10(+0.74%) |
Jun 20, 2018 | 13.92 | 13.97 | 13.25 | 13.50 | 250,371 | -0.35(-2.53%) |
Jun 19, 2018 | 13.21 | 13.90 | 13.15 | 13.85 | 108,464 | +0.54(+4.06%) |
Jun 18, 2018 | 13.28 | 13.47 | 12.98 | 13.31 | 128,774 | -0.03(-0.22%) |
Jun 15, 2018 | 13.38 | 12.79 | 13.34 | 190,843 | +0.55(+4.30%) | |
Jun 14, 2018 | 12.87 | 13.07 | 12.50 | 12.79 | 115,758 | -0.06(-0.47%) |
Jun 13, 2018 | 12.49 | 13.04 | 12.45 | 12.85 | 132,835 | +0.38(+3.05%) |
Jun 12, 2018 | 12.87 | 13.09 | 12.26 | 12.47 | 127,578 | -0.41(-3.18%) |
Jun 11, 2018 | 12.56 | 12.99 | 12.50 | 12.88 | 96,887 | +0.35(+2.79%) |
Jun 08, 2018 | 12.89 | 12.89 | 12.51 | 12.53 | 87,705 | -0.38(-2.94%) |
Jun 07, 2018 | 12.04 | 13.00 | 12.04 | 12.91 | 142,054 | +0.90(+7.49%) |
Jun 06, 2018 | 11.98 | 12.33 | 11.85 | 12.01 | 103,578 | +0.02(+0.17%) |
Jun 05, 2018 | 11.24 | 12.04 | 11.17 | 11.99 | 120,770 | +0.79(+7.05%) |
Jun 04, 2018 | 11.25 | 11.37 | 11.00 | 11.20 | 126,591 | -0.01(-0.09%) |
Jun 01, 2018 | 11.12 | 11.30 | 11.06 | 11.21 | 115,755 | +0.12(+1.08%) |
May 31, 2018 | 11.35 | 11.56 | 11.06 | 11.09 | 153,933 | -0.26(-2.29%) |
May 30, 2018 | 10.99 | 11.68 | 10.97 | 11.35 | 163,666 | +0.39(+3.56%) |
May 29, 2018 | 10.99 | 11.24 | 10.80 | 10.96 | 118,871 | -0.10(-0.90%) |
May 25, 2018 | 11.06 | 11.06 | 11.06 | 0 | -0.18(-1.60%) | |
May 24, 2018 | 11.54 | 11.54 | 11.20 | 11.24 | 87,670 | -0.36(-3.10%) |
May 23, 2018 | 11.94 | 11.94 | 11.50 | 11.60 | 168,166 | -0.36(-3.01%) |
May 22, 2018 | 12.27 | 12.52 | 11.86 | 11.96 | 96,937 | -0.24(-1.97%) |
May 21, 2018 | 12.80 | 12.84 | 11.86 | 12.20 | 214,562 | -0.55(-4.31%) |
May 18, 2018 | 12.49 | 13.22 | 12.45 | 12.75 | 343,706 | +0.33(+2.66%) |
May 17, 2018 | 11.66 | 12.56 | 11.66 | 12.42 | 342,650 | +0.79(+6.79%) |
May 16, 2018 | 11.22 | 12.06 | 11.20 | 11.63 | 237,124 | +0.43(+3.84%) |
May 15, 2018 | 11.18 | 11.48 | 11.09 | 11.20 | 188,943 | +0.01(+0.09%) |
May 14, 2018 | 10.97 | 11.53 | 10.93 | 11.19 | 225,343 | +0.25(+2.29%) |
May 11, 2018 | 10.97 | 11.18 | 10.80 | 10.94 | 101,426 | +0.02(+0.18%) |
May 10, 2018 | 11.02 | 11.06 | 10.64 | 10.92 | 141,175 | -0.06(-0.55%) |
May 09, 2018 | 11.16 | 11.28 | 10.92 | 10.98 | 117,530 | -0.14(-1.26%) |
May 08, 2018 | 11.27 | 11.35 | 10.84 | 11.12 | 227,707 | -0.20(-1.77%) |
May 07, 2018 | 11.30 | 11.45 | 10.77 | 11.32 | 178,778 | +0.08(+0.71%) |
May 04, 2018 | 11.39 | 11.39 | 10.60 | 11.24 | 402,855 | +1.16(+11.51%) |
May 03, 2018 | 10.44 | 10.66 | 9.970 | 10.08 | 69,551 | -0.40(-3.82%) |
May 02, 2018 | 10.59 | 10.92 | 10.31 | 10.48 | 109,919 | -0.15(-1.41%) |