Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.45 | 13.85 | 13.40 | 13.50 | 148,338 | -0.05(-0.37%) |
Jul 30, 2018 | 13.85 | 13.90 | 13.30 | 13.55 | 158,483 | +0.00(+0.00%) |
Jul 27, 2018 | 14.45 | 14.45 | 13.20 | 13.55 | 329,300 | +0.05(+0.37%) |
Jul 26, 2018 | 13.50 | 13.60 | 13.25 | 13.50 | 49,002 | +0.05(+0.37%) |
Jul 25, 2018 | 13.20 | 13.55 | 12.95 | 13.45 | 88,743 | +0.30(+2.28%) |
Jul 24, 2018 | 13.70 | 13.75 | 13.15 | 13.15 | 85,864 | -0.50(-3.66%) |
Jul 23, 2018 | 13.70 | 13.80 | 13.60 | 13.65 | 62,895 | -0.05(-0.36%) |
Jul 20, 2018 | 13.75 | 13.90 | 13.65 | 13.70 | 78,605 | +0.00(+0.00%) |
Jul 19, 2018 | 13.65 | 13.78 | 13.60 | 13.70 | 87,360 | +0.05(+0.37%) |
Jul 18, 2018 | 13.60 | 13.70 | 13.45 | 13.65 | 30,178 | +0.10(+0.74%) |
Jul 17, 2018 | 13.50 | 13.70 | 13.45 | 13.55 | 28,395 | +0.05(+0.37%) |
Jul 16, 2018 | 13.60 | 13.62 | 13.45 | 13.50 | 36,677 | +0.05(+0.37%) |
Jul 13, 2018 | 13.70 | 13.75 | 13.40 | 13.45 | 36,780 | -0.25(-1.82%) |
Jul 12, 2018 | 13.75 | 13.85 | 13.60 | 13.70 | 61,833 | +0.00(+0.00%) |
Jul 11, 2018 | 13.80 | 13.80 | 13.60 | 13.70 | 35,203 | -0.10(-0.72%) |
Jul 10, 2018 | 13.80 | 13.89 | 13.60 | 13.80 | 47,209 | +0.00(+0.00%) |
Jul 09, 2018 | 14.00 | 14.00 | 13.65 | 13.80 | 36,047 | -0.10(-0.72%) |
Jul 06, 2018 | 13.80 | 13.95 | 13.65 | 13.90 | 105,021 | +0.05(+0.36%) |
Jul 05, 2018 | 14.10 | 14.10 | 13.75 | 13.85 | 81,462 | -0.05(-0.36%) |
Jul 03, 2018 | 13.90 | 13.90 | 13.90 | 0 | -0.20(-1.42%) | |
Jul 02, 2018 | 13.60 | 14.10 | 13.30 | 14.10 | 177,940 | +0.90(+6.82%) |
Jun 29, 2018 | 13.45 | 13.45 | 13.00 | 13.20 | 78,584 | -0.20(-1.49%) |
Jun 28, 2018 | 13.40 | 13.50 | 13.25 | 13.40 | 49,424 | +0.00(+0.00%) |
Jun 27, 2018 | 13.85 | 13.85 | 13.40 | 13.40 | 50,618 | -0.40(-2.90%) |
Jun 26, 2018 | 13.45 | 13.95 | 13.40 | 13.80 | 83,138 | +0.35(+2.60%) |
Jun 25, 2018 | 13.90 | 13.90 | 13.35 | 13.45 | 79,331 | -0.35(-2.54%) |
Jun 22, 2018 | 14.15 | 14.15 | 13.65 | 13.80 | 234,109 | -0.20(-1.43%) |
Jun 21, 2018 | 14.45 | 14.45 | 13.60 | 14.00 | 189,326 | +0.10(+0.72%) |
Jun 20, 2018 | 13.05 | 14.70 | 12.95 | 13.90 | 420,284 | +1.00(+7.75%) |
Jun 19, 2018 | 12.65 | 13.00 | 12.50 | 12.90 | 94,876 | +0.20(+1.57%) |
Jun 18, 2018 | 12.20 | 12.70 | 11.95 | 12.70 | 91,765 | +0.50(+4.10%) |
Jun 15, 2018 | 12.22 | 12.20 | 12.20 | 115,906 | +0.00(+0.00%) | |
Jun 14, 2018 | 11.90 | 12.25 | 11.90 | 12.20 | 98,663 | +0.30(+2.52%) |
Jun 13, 2018 | 12.05 | 12.10 | 11.75 | 11.90 | 54,196 | -0.10(-0.83%) |
Jun 12, 2018 | 12.05 | 12.20 | 11.90 | 12.00 | 49,129 | -0.07(-0.62%) |
Jun 11, 2018 | 12.10 | 12.20 | 11.90 | 12.07 | 50,133 | +0.02(+0.21%) |
Jun 08, 2018 | 12.05 | 12.15 | 12.00 | 12.05 | 41,936 | -0.05(-0.41%) |
Jun 07, 2018 | 12.25 | 12.30 | 12.00 | 12.10 | 47,879 | -0.10(-0.82%) |
Jun 06, 2018 | 12.05 | 12.25 | 12.05 | 12.20 | 70,024 | +0.05(+0.41%) |
Jun 05, 2018 | 12.05 | 12.22 | 11.95 | 12.15 | 58,610 | +0.10(+0.83%) |
Jun 04, 2018 | 11.90 | 12.10 | 11.83 | 12.05 | 48,813 | +0.20(+1.69%) |
Jun 01, 2018 | 11.85 | 11.95 | 11.75 | 11.85 | 90,233 | +0.15(+1.28%) |
May 31, 2018 | 11.85 | 12.00 | 11.70 | 11.70 | 51,708 | -0.20(-1.68%) |
May 30, 2018 | 12.10 | 12.30 | 11.86 | 11.90 | 85,398 | -0.25(-2.06%) |
May 29, 2018 | 11.95 | 12.32 | 11.95 | 12.15 | 107,260 | +0.15(+1.25%) |
May 25, 2018 | 12.00 | 12.00 | 12.00 | 0 | -0.35(-2.83%) | |
May 24, 2018 | 12.15 | 12.40 | 12.01 | 12.35 | 49,214 | +0.10(+0.82%) |
May 23, 2018 | 12.00 | 12.25 | 11.90 | 12.25 | 39,776 | +0.30(+2.51%) |
May 22, 2018 | 11.95 | 12.15 | 11.90 | 11.95 | 77,007 | -0.05(-0.42%) |
May 21, 2018 | 11.95 | 12.00 | 11.90 | 12.00 | 42,366 | +0.10(+0.84%) |
May 18, 2018 | 11.95 | 12.05 | 10.26 | 11.90 | 53,485 | -0.05(-0.42%) |
May 17, 2018 | 11.80 | 11.95 | 11.75 | 11.95 | 38,516 | +0.15(+1.27%) |
May 16, 2018 | 11.95 | 12.00 | 11.80 | 11.80 | 65,799 | -0.10(-0.84%) |
May 15, 2018 | 11.90 | 12.02 | 11.80 | 11.90 | 33,344 | +0.00(+0.00%) |
May 14, 2018 | 12.10 | 12.15 | 11.85 | 11.90 | 40,929 | -0.25(-2.06%) |
May 11, 2018 | 12.35 | 12.37 | 12.00 | 12.15 | 29,731 | -0.20(-1.62%) |
May 10, 2018 | 12.40 | 12.50 | 12.25 | 12.35 | 100,699 | -0.05(-0.40%) |
May 09, 2018 | 12.35 | 12.50 | 12.10 | 12.40 | 69,978 | +0.10(+0.81%) |
May 08, 2018 | 12.15 | 12.45 | 12.10 | 12.30 | 65,588 | +0.10(+0.82%) |
May 07, 2018 | 11.95 | 12.30 | 11.65 | 12.20 | 87,868 | +0.20(+1.67%) |
May 04, 2018 | 11.60 | 12.09 | 11.50 | 12.00 | 69,180 | +0.35(+3.00%) |
May 03, 2018 | 11.65 | 11.90 | 11.55 | 11.65 | 79,675 | -0.05(-0.43%) |
May 02, 2018 | 11.55 | 11.70 | 11.50 | 11.70 | 49,263 | +0.10(+0.86%) |