Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.71 | 12.89 | 12.70 | 12.87 | 42,683 | +0.14(+1.10%) |
Jul 30, 2018 | 12.82 | 12.85 | 12.68 | 12.73 | 38,674 | -0.03(-0.20%) |
Jul 27, 2018 | 12.69 | 13.03 | 12.65 | 12.76 | 28,800 | +0.09(+0.71%) |
Jul 26, 2018 | 12.77 | 12.77 | 12.65 | 12.66 | 19,251 | -0.27(-2.09%) |
Jul 25, 2018 | 12.71 | 13.00 | 12.71 | 12.94 | 17,311 | +0.44(+3.48%) |
Jul 24, 2018 | 12.49 | 12.74 | 12.44 | 12.50 | 19,146 | +0.06(+0.52%) |
Jul 23, 2018 | 12.61 | 12.61 | 12.30 | 12.44 | 18,198 | -0.28(-2.20%) |
Jul 20, 2018 | 12.72 | 12.79 | 12.54 | 12.71 | 21,313 | -0.20(-1.55%) |
Jul 19, 2018 | 13.07 | 13.07 | 12.85 | 12.91 | 54,046 | -0.27(-2.01%) |
Jul 18, 2018 | 13.25 | 13.25 | 13.11 | 13.18 | 21,960 | -0.65(-4.70%) |
Jul 17, 2018 | 13.82 | 13.87 | 13.56 | 13.83 | 36,278 | -0.12(-0.90%) |
Jul 16, 2018 | 14.13 | 14.13 | 13.92 | 13.96 | 21,765 | +0.17(+1.20%) |
Jul 13, 2018 | 13.76 | 13.85 | 13.70 | 13.79 | 13,855 | +0.30(+2.26%) |
Jul 12, 2018 | 13.69 | 13.69 | 13.42 | 13.48 | 19,154 | +0.21(+1.58%) |
Jul 11, 2018 | 13.43 | 13.47 | 13.22 | 13.28 | 15,010 | -0.20(-1.45%) |
Jul 10, 2018 | 13.48 | 13.48 | 13.37 | 13.47 | 34,503 | -0.21(-1.54%) |
Jul 09, 2018 | 13.86 | 13.86 | 13.51 | 13.68 | 13,869 | +0.08(+0.63%) |
Jul 06, 2018 | 13.28 | 13.65 | 13.28 | 13.60 | 24,362 | +0.14(+1.04%) |
Jul 05, 2018 | 13.73 | 13.73 | 13.38 | 13.46 | 17,147 | -0.32(-2.32%) |
Jul 03, 2018 | 13.78 | 13.78 | 13.78 | 0 | +0.02(+0.11%) | |
Jul 02, 2018 | 14.05 | 14.09 | 13.75 | 13.76 | 136,796 | -0.29(-2.06%) |
Jun 29, 2018 | 13.95 | 14.09 | 13.95 | 14.05 | 42,827 | +0.78(+5.84%) |
Jun 28, 2018 | 13.13 | 13.31 | 13.00 | 13.28 | 42,839 | +0.43(+3.31%) |
Jun 27, 2018 | 13.11 | 13.15 | 12.76 | 12.85 | 33,879 | -1.13(-8.08%) |
Jun 26, 2018 | 14.18 | 14.18 | 13.82 | 13.98 | 41,306 | -0.37(-2.58%) |
Jun 25, 2018 | 14.63 | 14.63 | 14.20 | 14.35 | 89,286 | -0.43(-2.91%) |
Jun 22, 2018 | 15.18 | 15.18 | 14.76 | 14.78 | 248,254 | +0.07(+0.48%) |
Jun 21, 2018 | 14.53 | 14.91 | 14.53 | 14.71 | 207,524 | -0.15(-1.04%) |
Jun 20, 2018 | 14.89 | 14.94 | 14.74 | 14.87 | 129,051 | -0.06(-0.44%) |
Jun 19, 2018 | 14.86 | 14.96 | 14.80 | 14.93 | 153,853 | -0.28(-1.84%) |
Jun 18, 2018 | 15.08 | 15.21 | 15.02 | 15.21 | 37,029 | -0.00(-0.03%) |
Jun 15, 2018 | 15.21 | 15.21 | 15.21 | 41,329 | +0.01(+0.07%) | |
Jun 14, 2018 | 15.27 | 15.38 | 15.11 | 15.21 | 32,993 | -0.22(-1.46%) |
Jun 13, 2018 | 15.70 | 15.70 | 15.36 | 15.43 | 53,153 | -0.68(-4.19%) |
Jun 12, 2018 | 16.31 | 16.31 | 16.04 | 16.11 | 328,982 | -0.25(-1.53%) |
Jun 11, 2018 | 16.12 | 16.39 | 16.12 | 16.36 | 28,268 | +0.09(+0.52%) |
Jun 08, 2018 | 16.29 | 16.29 | 16.01 | 16.27 | 17,427 | -0.30(-1.78%) |
Jun 07, 2018 | 16.84 | 16.84 | 16.44 | 16.57 | 55,447 | -0.24(-1.43%) |
Jun 06, 2018 | 16.61 | 16.84 | 16.51 | 16.80 | 60,093 | +1.36(+8.81%) |
Jun 05, 2018 | 15.56 | 15.56 | 15.21 | 15.45 | 19,513 | +0.29(+1.91%) |
Jun 04, 2018 | 15.29 | 15.29 | 15.03 | 15.15 | 12,146 | +0.20(+1.34%) |
Jun 01, 2018 | 14.96 | 14.96 | 14.90 | 14.96 | 27,385 | -0.14(-0.96%) |
May 31, 2018 | 14.95 | 15.15 | 14.95 | 15.10 | 774,309 | -0.03(-0.20%) |
May 30, 2018 | 14.99 | 15.17 | 14.90 | 15.13 | 173,286 | +0.08(+0.53%) |
May 29, 2018 | 15.48 | 15.48 | 14.94 | 15.05 | 20,459 | +0.69(+4.81%) |
May 25, 2018 | 14.36 | 14.36 | 14.36 | 0 | -0.22(-1.51%) | |
May 24, 2018 | 14.96 | 14.96 | 14.50 | 14.58 | 24,195 | -0.26(-1.75%) |
May 23, 2018 | 14.81 | 14.89 | 14.46 | 14.84 | 17,977 | -0.29(-1.92%) |
May 22, 2018 | 15.17 | 15.28 | 15.10 | 15.13 | 24,195 | -0.04(-0.26%) |
May 21, 2018 | 15.32 | 15.32 | 14.97 | 15.17 | 31,345 | +0.83(+5.79%) |
May 18, 2018 | 14.50 | 14.50 | 14.30 | 14.34 | 55,975 | -0.10(-0.69%) |
May 17, 2018 | 14.38 | 14.61 | 14.38 | 14.44 | 20,544 | -0.03(-0.21%) |
May 16, 2018 | 14.18 | 14.55 | 14.18 | 14.47 | 24,617 | +0.67(+4.86%) |
May 15, 2018 | 13.89 | 13.89 | 13.75 | 13.80 | 34,704 | -0.73(-5.02%) |
May 14, 2018 | 15.12 | 15.12 | 14.52 | 14.53 | 28,213 | -1.02(-6.56%) |
May 11, 2018 | 15.70 | 15.70 | 15.52 | 15.55 | 38,363 | +0.08(+0.52%) |
May 10, 2018 | 15.26 | 15.49 | 15.24 | 15.47 | 48,968 | +0.47(+3.13%) |
May 09, 2018 | 15.12 | 15.12 | 14.84 | 15.00 | 45,926 | +0.14(+0.94%) |
May 08, 2018 | 15.13 | 15.13 | 14.78 | 14.86 | 198,749 | +0.58(+4.06%) |
May 07, 2018 | 14.39 | 14.39 | 14.27 | 14.28 | 22,681 | -0.11(-0.73%) |
May 04, 2018 | 14.39 | 14.50 | 14.16 | 14.38 | 33,095 | -0.09(-0.59%) |
May 03, 2018 | 14.20 | 14.47 | 14.14 | 14.47 | 99,447 | +0.19(+1.30%) |
May 02, 2018 | 14.48 | 14.48 | 14.21 | 14.29 | 242,776 | -0.07(-0.52%) |