Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.80 | 12.98 | 12.62 | 12.80 | 508,356 | -0.04(-0.35%) |
Jul 30, 2018 | 12.84 | 13.02 | 12.80 | 12.84 | 461,075 | -0.04(-0.35%) |
Jul 27, 2018 | 12.93 | 13.02 | 12.67 | 12.89 | 438,516 | -0.09(-0.68%) |
Jul 26, 2018 | 12.89 | 12.98 | 12.71 | 12.98 | 542,813 | +0.18(+1.39%) |
Jul 25, 2018 | 12.89 | 13.07 | 12.67 | 12.80 | 307,079 | -0.27(-2.04%) |
Jul 24, 2018 | 13.02 | 13.47 | 12.80 | 13.07 | 408,157 | +0.00(+0.00%) |
Jul 23, 2018 | 13.24 | 13.33 | 13.07 | 13.07 | 502,122 | -0.27(-2.00%) |
Jul 20, 2018 | 13.24 | 13.38 | 13.07 | 13.33 | 668,084 | -0.04(-0.33%) |
Jul 19, 2018 | 13.96 | 14.00 | 13.11 | 13.38 | 1,237,795 | -1.02(-7.10%) |
Jul 18, 2018 | 14.27 | 14.56 | 14.13 | 14.40 | 424,061 | +0.18(+1.25%) |
Jul 17, 2018 | 14.31 | 14.40 | 14.18 | 14.22 | 231,469 | -0.04(-0.31%) |
Jul 16, 2018 | 14.27 | 14.40 | 14.18 | 14.27 | 293,716 | +0.00(+0.00%) |
Jul 13, 2018 | 14.40 | 14.44 | 14.22 | 14.27 | 250,760 | -0.18(-1.23%) |
Jul 12, 2018 | 14.71 | 14.71 | 14.29 | 14.44 | 300,878 | -0.22(-1.52%) |
Jul 11, 2018 | 14.53 | 14.76 | 14.53 | 14.67 | 464,996 | +0.00(+0.00%) |
Jul 10, 2018 | 14.58 | 14.71 | 14.38 | 14.67 | 631,479 | +0.18(+1.23%) |
Jul 09, 2018 | 14.40 | 14.58 | 14.40 | 14.49 | 1,083,091 | +0.18(+1.24%) |
Jul 06, 2018 | 14.27 | 14.44 | 14.18 | 14.31 | 409,481 | +0.00(+0.00%) |
Jul 05, 2018 | 14.31 | 14.40 | 14.22 | 14.31 | 350,575 | +0.04(+0.31%) |
Jul 03, 2018 | 14.27 | 14.27 | 14.27 | 0 | -0.04(-0.31%) | |
Jul 02, 2018 | 14.00 | 14.40 | 14.00 | 14.31 | 322,187 | +0.18(+1.26%) |
Jun 29, 2018 | 14.36 | 14.49 | 14.09 | 14.13 | 449,478 | -0.09(-0.63%) |
Jun 28, 2018 | 14.27 | 14.49 | 14.18 | 14.22 | 321,803 | -0.09(-0.62%) |
Jun 27, 2018 | 14.62 | 14.62 | 14.29 | 14.31 | 307,766 | -0.31(-2.13%) |
Jun 26, 2018 | 14.80 | 14.80 | 14.53 | 14.62 | 604,878 | -0.18(-1.20%) |
Jun 25, 2018 | 14.89 | 15.07 | 14.62 | 14.80 | 331,746 | -0.18(-1.19%) |
Jun 22, 2018 | 15.16 | 15.16 | 14.84 | 14.98 | 650,661 | -0.04(-0.30%) |
Jun 21, 2018 | 15.11 | 15.16 | 14.80 | 15.02 | 596,349 | -0.09(-0.59%) |
Jun 20, 2018 | 15.33 | 15.47 | 15.11 | 15.11 | 633,989 | -0.18(-1.16%) |
Jun 19, 2018 | 15.07 | 15.33 | 14.93 | 15.29 | 364,989 | +0.13(+0.88%) |
Jun 18, 2018 | 14.98 | 15.24 | 14.89 | 15.16 | 314,855 | +0.04(+0.29%) |
Jun 15, 2018 | 15.16 | 14.89 | 15.11 | 546,870 | +0.04(+0.29%) | |
Jun 14, 2018 | 15.29 | 15.29 | 14.96 | 15.07 | 255,541 | -0.13(-0.88%) |
Jun 13, 2018 | 15.24 | 15.33 | 15.07 | 15.20 | 389,594 | +0.00(+0.00%) |
Jun 12, 2018 | 15.47 | 15.47 | 15.11 | 15.20 | 333,543 | -0.18(-1.16%) |
Jun 11, 2018 | 15.60 | 15.62 | 15.33 | 15.38 | 255,432 | -0.22(-1.42%) |
Jun 08, 2018 | 15.64 | 15.87 | 15.60 | 15.60 | 298,663 | -0.13(-0.85%) |
Jun 07, 2018 | 15.78 | 15.82 | 15.60 | 15.73 | 1,164,527 | +0.04(+0.28%) |
Jun 06, 2018 | 15.42 | 15.73 | 15.38 | 15.69 | 502,415 | +0.40(+2.62%) |
Jun 05, 2018 | 15.24 | 15.33 | 15.16 | 15.29 | 217,171 | +0.00(+0.00%) |
Jun 04, 2018 | 15.29 | 15.36 | 15.11 | 15.29 | 276,283 | +0.04(+0.29%) |
Jun 01, 2018 | 15.20 | 15.33 | 15.16 | 15.24 | 351,530 | +0.13(+0.88%) |
May 31, 2018 | 15.07 | 15.16 | 14.93 | 15.11 | 465,573 | +0.00(+0.00%) |
May 30, 2018 | 15.07 | 15.20 | 14.71 | 15.11 | 328,844 | +0.27(+1.80%) |
May 29, 2018 | 14.84 | 14.98 | 14.62 | 14.84 | 480,377 | -0.18(-1.18%) |
May 25, 2018 | 15.02 | 15.02 | 15.02 | 0 | -0.13(-0.88%) | |
May 24, 2018 | 15.07 | 15.16 | 14.82 | 15.16 | 215,206 | +0.00(+0.00%) |
May 23, 2018 | 15.07 | 15.22 | 14.98 | 15.16 | 312,229 | +0.04(+0.29%) |
May 22, 2018 | 15.16 | 15.33 | 14.98 | 15.11 | 354,300 | +0.00(+0.00%) |
May 21, 2018 | 14.89 | 15.16 | 14.89 | 15.11 | 357,614 | +0.22(+1.49%) |
May 18, 2018 | 15.02 | 15.09 | 14.80 | 14.89 | 520,790 | -0.13(-0.89%) |
May 17, 2018 | 14.76 | 15.16 | 14.67 | 15.02 | 314,095 | +0.18(+1.20%) |
May 16, 2018 | 14.80 | 14.93 | 14.78 | 14.84 | 546,910 | +0.09(+0.60%) |
May 15, 2018 | 14.67 | 15.00 | 14.62 | 14.76 | 333,145 | +0.04(+0.30%) |
May 14, 2018 | 14.89 | 14.89 | 14.67 | 14.71 | 247,548 | -0.13(-0.90%) |
May 11, 2018 | 14.89 | 14.93 | 14.67 | 14.84 | 201,171 | -0.09(-0.60%) |
May 10, 2018 | 14.80 | 14.93 | 14.62 | 14.93 | 243,752 | +0.18(+1.20%) |
May 09, 2018 | 14.71 | 14.88 | 14.49 | 14.76 | 256,168 | +0.04(+0.30%) |
May 08, 2018 | 14.40 | 14.71 | 14.18 | 14.71 | 376,103 | +0.31(+2.16%) |
May 07, 2018 | 14.36 | 14.58 | 14.27 | 14.40 | 261,605 | +0.00(+0.00%) |
May 04, 2018 | 14.27 | 14.62 | 14.04 | 14.40 | 396,590 | +0.18(+1.25%) |
May 03, 2018 | 14.49 | 14.49 | 14.11 | 14.22 | 486,498 | -0.29(-2.02%) |
May 02, 2018 | 14.34 | 14.63 | 14.21 | 14.52 | 606,054 | +0.13(+0.92%) |