Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.97 | 13.10 | 12.90 | 13.06 | 4,120,617 | +0.13(+0.97%) |
Jul 30, 2018 | 12.96 | 13.06 | 12.89 | 12.94 | 2,470,341 | +0.04(+0.35%) |
Jul 27, 2018 | 12.93 | 13.11 | 12.88 | 12.89 | 2,782,135 | -0.04(-0.28%) |
Jul 26, 2018 | 12.78 | 13.00 | 12.68 | 12.93 | 5,252,495 | +0.10(+0.77%) |
Jul 25, 2018 | 12.81 | 13.06 | 12.61 | 12.83 | 8,426,670 | -0.12(-0.90%) |
Jul 24, 2018 | 12.36 | 13.06 | 12.33 | 12.95 | 19,796,420 | -0.42(-3.16%) |
Jul 23, 2018 | 13.35 | 13.51 | 13.27 | 13.37 | 8,128,194 | +0.04(+0.27%) |
Jul 20, 2018 | 13.33 | 13.33 | 13.12 | 13.33 | 3,477,493 | -0.08(-0.60%) |
Jul 19, 2018 | 13.33 | 13.45 | 13.25 | 13.42 | 6,901,244 | +0.07(+0.54%) |
Jul 18, 2018 | 13.31 | 13.45 | 13.27 | 13.34 | 2,377,585 | +0.04(+0.27%) |
Jul 17, 2018 | 13.17 | 13.37 | 13.17 | 13.31 | 3,400,143 | +0.04(+0.34%) |
Jul 16, 2018 | 13.42 | 13.51 | 13.22 | 13.26 | 2,007,636 | -0.09(-0.67%) |
Jul 13, 2018 | 13.44 | 13.46 | 13.33 | 13.35 | 1,428,877 | -0.05(-0.40%) |
Jul 12, 2018 | 13.49 | 13.68 | 13.39 | 13.41 | 3,980,181 | +0.08(+0.61%) |
Jul 11, 2018 | 13.41 | 13.49 | 13.29 | 13.33 | 2,095,311 | -0.13(-0.94%) |
Jul 10, 2018 | 13.29 | 13.49 | 13.29 | 13.45 | 4,027,348 | +0.22(+1.63%) |
Jul 09, 2018 | 13.15 | 13.26 | 13.06 | 13.24 | 3,921,329 | +0.15(+1.17%) |
Jul 06, 2018 | 13.09 | 13.17 | 13.02 | 13.08 | 1,978,968 | -0.10(-0.75%) |
Jul 05, 2018 | 13.13 | 13.24 | 13.09 | 13.18 | 1,536,341 | +0.05(+0.41%) |
Jul 03, 2018 | 13.13 | 13.13 | 13.13 | 0 | +0.01(+0.07%) | |
Jul 02, 2018 | 12.98 | 13.13 | 12.89 | 13.12 | 2,183,565 | +0.07(+0.55%) |
Jun 29, 2018 | 13.06 | 13.18 | 13.00 | 13.05 | 2,841,778 | +0.05(+0.35%) |
Jun 28, 2018 | 13.15 | 13.15 | 12.80 | 13.00 | 2,730,766 | -0.13(-1.03%) |
Jun 27, 2018 | 13.16 | 13.32 | 13.11 | 13.14 | 3,467,607 | +0.02(+0.14%) |
Jun 26, 2018 | 13.15 | 13.21 | 13.11 | 13.12 | 2,392,470 | -0.04(-0.27%) |
Jun 25, 2018 | 13.24 | 13.35 | 12.93 | 13.15 | 7,396,886 | +0.46(+3.61%) |
Jun 22, 2018 | 13.01 | 13.08 | 12.70 | 12.70 | 7,476,977 | -0.30(-2.28%) |
Jun 21, 2018 | 13.15 | 13.29 | 12.94 | 12.99 | 4,250,906 | -0.18(-1.37%) |
Jun 20, 2018 | 13.22 | 13.23 | 13.08 | 13.17 | 2,708,875 | +0.04(+0.27%) |
Jun 19, 2018 | 13.15 | 13.25 | 13.02 | 13.14 | 3,070,007 | -0.18(-1.35%) |
Jun 18, 2018 | 13.20 | 13.38 | 13.20 | 13.32 | 4,312,198 | +0.04(+0.27%) |
Jun 15, 2018 | 13.28 | 13.01 | 13.28 | 3,827,196 | +0.27(+2.07%) | |
Jun 14, 2018 | 13.20 | 13.22 | 12.97 | 13.01 | 3,182,369 | -0.15(-1.13%) |
Jun 13, 2018 | 13.37 | 13.56 | 13.16 | 13.16 | 4,125,779 | -0.19(-1.41%) |
Jun 12, 2018 | 13.27 | 13.49 | 13.12 | 13.35 | 8,132,924 | +0.14(+1.08%) |
Jun 11, 2018 | 13.15 | 13.25 | 13.15 | 13.20 | 2,694,322 | +0.05(+0.41%) |
Jun 08, 2018 | 13.20 | 13.20 | 12.64 | 13.15 | 4,682,152 | -0.06(-0.47%) |
Jun 07, 2018 | 13.29 | 13.31 | 13.11 | 13.21 | 2,393,586 | -0.09(-0.67%) |
Jun 06, 2018 | 13.30 | 13.08 | 13.30 | 3,280,306 | +0.09(+0.68%) | |
Jun 05, 2018 | 13.17 | 13.34 | 13.15 | 13.21 | 2,533,255 | +0.11(+0.82%) |
Jun 04, 2018 | 13.14 | 13.18 | 13.01 | 13.11 | 2,198,430 | +0.04(+0.27%) |
Jun 01, 2018 | 13.11 | 13.11 | 12.75 | 13.07 | 5,099,810 | +0.12(+0.90%) |
May 31, 2018 | 13.28 | 13.28 | 12.90 | 12.95 | 4,038,397 | -0.32(-2.43%) |
May 30, 2018 | 13.34 | 13.40 | 13.26 | 13.28 | 3,382,493 | -0.01(-0.07%) |
May 29, 2018 | 13.37 | 13.45 | 13.23 | 13.28 | 3,737,953 | -0.20(-1.46%) |
May 25, 2018 | 13.48 | 13.48 | 13.48 | 0 | -0.06(-0.46%) | |
May 24, 2018 | 13.45 | 13.55 | 13.40 | 13.54 | 3,593,364 | +0.10(+0.73%) |
May 23, 2018 | 13.37 | 13.48 | 13.35 | 13.45 | 3,880,663 | +0.00(+0.00%) |
May 22, 2018 | 13.47 | 13.49 | 13.37 | 13.45 | 3,243,988 | -0.01(-0.07%) |
May 21, 2018 | 13.37 | 13.53 | 13.33 | 13.45 | 3,812,052 | +0.13(+0.94%) |
May 18, 2018 | 13.71 | 13.71 | 13.22 | 13.33 | 6,053,439 | +0.12(+0.88%) |
May 17, 2018 | 12.89 | 13.42 | 12.81 | 13.21 | 7,417,456 | +0.49(+3.87%) |
May 16, 2018 | 12.61 | 12.73 | 12.60 | 12.72 | 3,621,732 | +0.15(+1.21%) |
May 15, 2018 | 12.60 | 12.69 | 12.53 | 12.57 | 3,668,496 | -0.14(-1.13%) |
May 14, 2018 | 12.77 | 12.84 | 12.65 | 12.71 | 2,466,831 | -0.01(-0.07%) |
May 11, 2018 | 12.65 | 12.85 | 12.65 | 12.72 | 3,825,830 | +0.07(+0.57%) |
May 10, 2018 | 12.52 | 12.75 | 12.44 | 12.65 | 5,378,174 | +0.24(+1.95%) |
May 09, 2018 | 12.39 | 12.43 | 12.18 | 12.41 | 5,206,421 | +0.06(+0.51%) |
May 08, 2018 | 12.55 | 12.58 | 12.29 | 12.35 | 6,716,925 | -0.14(-1.15%) |
May 07, 2018 | 12.69 | 12.71 | 12.46 | 12.49 | 5,040,060 | -0.15(-1.20%) |
May 04, 2018 | 12.52 | 12.73 | 12.43 | 12.64 | 5,169,669 | +0.04(+0.35%) |
May 03, 2018 | 12.36 | 12.71 | 12.31 | 12.60 | 5,040,809 | +0.19(+1.51%) |
May 02, 2018 | 12.63 | 12.74 | 12.37 | 12.41 | 7,794,996 | -0.20(-1.56%) |