Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.57 | 14.38 | 13.51 | 14.11 | 2,678,548 | +0.51(+3.75%) |
Jul 30, 2018 | 13.37 | 13.90 | 13.36 | 13.60 | 1,978,790 | +0.37(+2.80%) |
Jul 27, 2018 | 12.60 | 13.28 | 12.60 | 13.23 | 1,767,300 | +0.69(+5.50%) |
Jul 26, 2018 | 12.16 | 12.69 | 12.12 | 12.54 | 1,598,058 | +0.38(+3.12%) |
Jul 25, 2018 | 12.00 | 12.28 | 11.99 | 12.16 | 1,497,374 | +0.21(+1.76%) |
Jul 24, 2018 | 12.10 | 12.51 | 11.90 | 11.95 | 3,687,140 | -0.15(-1.24%) |
Jul 23, 2018 | 12.38 | 12.39 | 12.06 | 12.10 | 1,666,815 | -0.32(-2.58%) |
Jul 20, 2018 | 12.30 | 12.80 | 12.22 | 12.42 | 1,402,566 | +0.14(+1.14%) |
Jul 19, 2018 | 12.38 | 12.55 | 12.27 | 12.28 | 1,885,697 | -0.11(-0.89%) |
Jul 18, 2018 | 12.58 | 12.58 | 12.33 | 12.39 | 1,333,738 | -0.18(-1.43%) |
Jul 17, 2018 | 12.48 | 12.98 | 12.44 | 12.57 | 1,368,267 | +0.02(+0.16%) |
Jul 16, 2018 | 12.83 | 12.99 | 12.48 | 12.55 | 844,723 | -0.51(-3.91%) |
Jul 13, 2018 | 13.21 | 13.54 | 13.03 | 13.06 | 1,044,014 | -0.12(-0.91%) |
Jul 12, 2018 | 13.09 | 13.24 | 12.64 | 13.18 | 784,543 | +0.09(+0.69%) |
Jul 11, 2018 | 13.23 | 13.55 | 13.01 | 13.09 | 844,382 | -0.28(-2.09%) |
Jul 10, 2018 | 13.73 | 13.91 | 13.33 | 13.37 | 1,038,714 | -0.28(-2.05%) |
Jul 09, 2018 | 13.47 | 13.80 | 13.47 | 13.65 | 686,001 | +0.28(+2.09%) |
Jul 06, 2018 | 13.07 | 13.62 | 13.03 | 13.37 | 1,309,725 | +0.05(+0.38%) |
Jul 05, 2018 | 12.89 | 13.36 | 12.78 | 13.32 | 971,940 | +0.47(+3.66%) |
Jul 03, 2018 | 12.85 | 12.85 | 12.85 | 0 | +0.42(+3.38%) | |
Jul 02, 2018 | 13.45 | 13.50 | 12.40 | 12.43 | 3,333,249 | -1.24(-9.07%) |
Jun 29, 2018 | 13.83 | 13.23 | 13.67 | 1,595,668 | -0.13(-0.94%) | |
Jun 28, 2018 | 13.66 | 13.89 | 13.59 | 13.80 | 866,319 | +0.06(+0.44%) |
Jun 27, 2018 | 13.54 | 13.84 | 13.51 | 13.74 | 1,258,754 | +0.37(+2.77%) |
Jun 26, 2018 | 13.29 | 13.39 | 13.05 | 13.37 | 1,303,133 | +0.23(+1.75%) |
Jun 25, 2018 | 13.61 | 13.66 | 13.09 | 13.14 | 1,031,610 | -0.61(-4.44%) |
Jun 22, 2018 | 13.65 | 13.98 | 13.49 | 13.75 | 2,250,253 | +0.49(+3.70%) |
Jun 21, 2018 | 13.65 | 13.71 | 13.21 | 13.26 | 1,976,940 | -0.46(-3.35%) |
Jun 20, 2018 | 13.83 | 13.96 | 13.46 | 13.72 | 1,064,752 | -0.06(-0.44%) |
Jun 19, 2018 | 13.37 | 13.80 | 13.31 | 13.78 | 874,086 | +0.20(+1.47%) |
Jun 18, 2018 | 13.40 | 13.73 | 13.26 | 13.58 | 1,478,335 | +0.01(+0.07%) |
Jun 15, 2018 | 13.66 | 13.18 | 13.57 | 2,225,161 | -0.09(-0.66%) | |
Jun 14, 2018 | 14.30 | 14.60 | 13.55 | 13.66 | 2,223,639 | -0.59(-4.14%) |
Jun 13, 2018 | 13.85 | 14.48 | 13.72 | 14.25 | 1,445,046 | +0.32(+2.30%) |
Jun 12, 2018 | 13.56 | 13.97 | 13.34 | 13.93 | 1,647,823 | +0.35(+2.58%) |
Jun 11, 2018 | 13.81 | 13.85 | 13.47 | 13.58 | 2,692,349 | +0.05(+0.37%) |
Jun 08, 2018 | 14.00 | 14.04 | 13.11 | 13.53 | 2,085,311 | -0.57(-4.04%) |
Jun 07, 2018 | 13.92 | 14.26 | 13.90 | 14.10 | 1,088,059 | +0.22(+1.59%) |
Jun 06, 2018 | 14.03 | 13.88 | 1,071,694 | +0.11(+0.80%) | ||
Jun 05, 2018 | 13.65 | 14.04 | 13.50 | 13.77 | 1,383,304 | +0.07(+0.51%) |
Jun 04, 2018 | 14.24 | 14.24 | 13.59 | 13.70 | 1,754,255 | -0.48(-3.39%) |
Jun 01, 2018 | 14.75 | 14.83 | 14.18 | 14.18 | 1,847,915 | -0.47(-3.21%) |
May 31, 2018 | 15.04 | 15.25 | 14.51 | 14.65 | 1,260,829 | -0.53(-3.49%) |
May 30, 2018 | 15.05 | 15.35 | 14.96 | 15.18 | 1,027,363 | +0.34(+2.29%) |
May 29, 2018 | 14.64 | 15.00 | 14.54 | 14.84 | 777,564 | -0.03(-0.20%) |
May 25, 2018 | 14.87 | 14.87 | 14.87 | 0 | -0.98(-6.18%) | |
May 24, 2018 | 15.90 | 16.06 | 15.60 | 15.85 | 1,635,815 | -0.08(-0.50%) |
May 23, 2018 | 16.10 | 16.30 | 15.92 | 15.93 | 1,860,877 | -0.30(-1.85%) |
May 22, 2018 | 16.55 | 16.95 | 16.15 | 16.23 | 1,473,857 | -0.33(-1.99%) |
May 21, 2018 | 16.54 | 16.64 | 16.07 | 16.56 | 1,615,085 | +0.18(+1.10%) |
May 18, 2018 | 16.68 | 16.85 | 16.10 | 16.38 | 2,516,704 | -0.30(-1.80%) |
May 17, 2018 | 16.15 | 16.89 | 15.88 | 16.68 | 2,238,863 | +0.57(+3.54%) |
May 16, 2018 | 16.08 | 16.27 | 15.84 | 16.11 | 1,033,134 | +0.10(+0.62%) |
May 15, 2018 | 15.90 | 16.15 | 15.77 | 16.01 | 977,184 | +0.02(+0.13%) |
May 14, 2018 | 16.01 | 16.17 | 15.75 | 15.99 | 986,003 | +0.11(+0.69%) |
May 11, 2018 | 15.71 | 16.10 | 15.60 | 15.88 | 2,062,885 | +0.24(+1.53%) |
May 10, 2018 | 15.77 | 16.01 | 15.45 | 15.64 | 1,748,058 | +0.04(+0.26%) |
May 09, 2018 | 16.00 | 16.25 | 15.55 | 15.60 | 2,098,153 | -0.12(-0.76%) |
May 08, 2018 | 15.86 | 16.18 | 15.60 | 15.72 | 1,665,731 | -0.15(-0.95%) |
May 07, 2018 | 16.05 | 16.49 | 15.73 | 15.87 | 1,555,605 | -0.02(-0.13%) |
May 04, 2018 | 15.46 | 16.28 | 15.23 | 15.89 | 1,315,621 | +0.35(+2.25%) |
May 03, 2018 | 15.91 | 16.20 | 15.12 | 15.54 | 1,378,802 | +0.06(+0.39%) |
May 02, 2018 | 15.51 | 15.80 | 15.46 | 15.48 | 794,379 | -0.05(-0.32%) |