Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.23 | 13.36 | 13.02 | 13.07 | 98,751 | -0.13(-0.98%) |
Jul 30, 2018 | 12.96 | 13.29 | 12.88 | 13.20 | 71,266 | +0.20(+1.54%) |
Jul 27, 2018 | 12.57 | 13.09 | 12.52 | 13.00 | 96,100 | +0.43(+3.42%) |
Jul 26, 2018 | 12.52 | 12.93 | 12.26 | 12.57 | 109,830 | -0.31(-2.41%) |
Jul 25, 2018 | 13.52 | 13.52 | 12.73 | 12.88 | 190,398 | -0.64(-4.73%) |
Jul 24, 2018 | 13.83 | 13.88 | 13.43 | 13.52 | 53,406 | -0.20(-1.46%) |
Jul 23, 2018 | 14.10 | 14.10 | 13.69 | 13.72 | 39,568 | -0.39(-2.76%) |
Jul 20, 2018 | 14.27 | 14.27 | 13.98 | 14.11 | 55,381 | -0.14(-0.98%) |
Jul 19, 2018 | 14.07 | 14.43 | 14.00 | 14.25 | 53,003 | +0.14(+0.99%) |
Jul 18, 2018 | 14.18 | 14.24 | 13.99 | 14.11 | 51,238 | -0.04(-0.28%) |
Jul 17, 2018 | 13.93 | 14.20 | 13.91 | 14.15 | 74,152 | +0.14(+1.00%) |
Jul 16, 2018 | 14.08 | 14.08 | 13.78 | 14.01 | 59,021 | -0.02(-0.14%) |
Jul 13, 2018 | 14.11 | 14.32 | 13.99 | 14.03 | 30,327 | -0.08(-0.57%) |
Jul 12, 2018 | 14.21 | 14.21 | 13.87 | 14.11 | 48,742 | -0.03(-0.21%) |
Jul 11, 2018 | 14.04 | 14.28 | 13.85 | 14.14 | 69,867 | +0.06(+0.43%) |
Jul 10, 2018 | 14.47 | 14.50 | 14.02 | 14.08 | 52,201 | -0.38(-2.63%) |
Jul 09, 2018 | 14.68 | 14.68 | 14.36 | 14.46 | 38,995 | -0.07(-0.48%) |
Jul 06, 2018 | 14.66 | 14.86 | 14.51 | 14.53 | 65,416 | -0.05(-0.34%) |
Jul 05, 2018 | 14.55 | 14.61 | 14.42 | 14.58 | 72,965 | +0.07(+0.48%) |
Jul 03, 2018 | 14.51 | 14.51 | 14.51 | 0 | +0.37(+2.62%) | |
Jul 02, 2018 | 13.96 | 14.13 | 13.86 | 14.14 | 70,511 | +0.10(+0.71%) |
Jun 29, 2018 | 14.17 | 14.30 | 14.01 | 14.04 | 87,742 | -0.04(-0.28%) |
Jun 28, 2018 | 14.26 | 14.31 | 14.04 | 14.08 | 58,698 | -0.18(-1.26%) |
Jun 27, 2018 | 14.78 | 14.79 | 14.23 | 14.26 | 75,281 | -0.52(-3.52%) |
Jun 26, 2018 | 14.71 | 14.89 | 14.55 | 14.78 | 97,991 | +0.19(+1.30%) |
Jun 25, 2018 | 14.60 | 14.67 | 14.30 | 14.59 | 102,086 | -0.09(-0.61%) |
Jun 22, 2018 | 14.32 | 14.72 | 14.28 | 14.68 | 312,407 | +0.36(+2.51%) |
Jun 21, 2018 | 14.47 | 14.53 | 14.27 | 14.32 | 120,828 | -0.18(-1.24%) |
Jun 20, 2018 | 14.28 | 14.52 | 14.07 | 14.50 | 84,293 | +0.32(+2.26%) |
Jun 19, 2018 | 13.76 | 14.32 | 13.76 | 14.18 | 174,196 | +0.34(+2.46%) |
Jun 18, 2018 | 13.73 | 13.90 | 13.60 | 13.84 | 157,631 | +0.08(+0.58%) |
Jun 15, 2018 | 13.86 | 13.59 | 13.76 | 223,938 | +0.11(+0.81%) | |
Jun 14, 2018 | 13.41 | 13.69 | 13.32 | 13.65 | 181,323 | +0.29(+2.17%) |
Jun 13, 2018 | 13.94 | 13.97 | 13.32 | 13.36 | 202,998 | -0.59(-4.23%) |
Jun 12, 2018 | 13.89 | 13.95 | 13.73 | 13.95 | 65,936 | +0.12(+0.87%) |
Jun 11, 2018 | 14.27 | 14.34 | 13.81 | 13.83 | 85,316 | -0.46(-3.22%) |
Jun 08, 2018 | 14.09 | 14.34 | 13.80 | 14.29 | 105,241 | +0.18(+1.28%) |
Jun 07, 2018 | 13.77 | 14.18 | 13.77 | 14.11 | 81,101 | +0.34(+2.47%) |
Jun 06, 2018 | 13.42 | 13.77 | 130,447 | -0.01(-0.07%) | ||
Jun 05, 2018 | 13.30 | 13.81 | 13.30 | 13.78 | 133,868 | +0.48(+3.61%) |
Jun 04, 2018 | 13.16 | 13.38 | 13.06 | 13.30 | 147,145 | +0.20(+1.53%) |
Jun 01, 2018 | 13.18 | 13.38 | 13.10 | 13.10 | 89,291 | +0.00(+0.00%) |
May 31, 2018 | 13.54 | 13.54 | 13.00 | 13.10 | 114,532 | -0.45(-3.32%) |
May 30, 2018 | 13.48 | 13.63 | 13.43 | 13.55 | 90,617 | +0.17(+1.27%) |
May 29, 2018 | 13.30 | 13.74 | 13.30 | 13.38 | 91,007 | -0.02(-0.15%) |
May 25, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.23(+1.75%) | |
May 24, 2018 | 13.29 | 13.34 | 13.10 | 13.17 | 78,384 | -0.16(-1.20%) |
May 23, 2018 | 13.43 | 13.59 | 13.31 | 13.33 | 113,341 | -0.14(-1.04%) |
May 22, 2018 | 13.77 | 13.79 | 13.41 | 13.47 | 81,345 | -0.26(-1.89%) |
May 21, 2018 | 13.65 | 13.76 | 13.53 | 13.73 | 61,426 | +0.16(+1.18%) |
May 18, 2018 | 13.31 | 13.70 | 13.26 | 13.57 | 73,514 | +0.34(+2.57%) |
May 17, 2018 | 13.22 | 13.35 | 13.08 | 13.23 | 82,647 | -0.05(-0.38%) |
May 16, 2018 | 13.10 | 13.37 | 13.01 | 13.28 | 104,054 | +0.25(+1.92%) |
May 15, 2018 | 13.06 | 13.25 | 12.98 | 13.03 | 111,009 | -0.10(-0.76%) |
May 14, 2018 | 13.34 | 13.42 | 13.07 | 13.13 | 85,843 | -0.20(-1.50%) |
May 11, 2018 | 12.97 | 13.37 | 12.90 | 13.33 | 107,863 | +0.33(+2.54%) |
May 10, 2018 | 12.78 | 13.20 | 12.78 | 13.00 | 198,964 | +0.22(+1.72%) |
May 09, 2018 | 12.85 | 12.99 | 12.53 | 12.78 | 180,730 | -0.07(-0.54%) |
May 08, 2018 | 12.28 | 12.96 | 12.28 | 12.85 | 337,331 | +0.26(+2.07%) |
May 07, 2018 | 12.82 | 12.82 | 12.47 | 12.59 | 178,661 | -0.18(-1.41%) |
May 04, 2018 | 12.74 | 12.91 | 12.63 | 12.77 | 70,643 | -0.08(-0.62%) |
May 03, 2018 | 12.92 | 13.03 | 12.70 | 12.85 | 169,567 | -0.17(-1.31%) |
May 02, 2018 | 12.23 | 13.29 | 12.23 | 13.02 | 281,778 | +0.73(+5.94%) |