Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.40 | 12.50 | 11.30 | 11.70 | 15,986 | +0.31(+2.76%) |
Jul 30, 2018 | 12.30 | 12.50 | 10.90 | 11.39 | 31,673 | -0.91(-7.43%) |
Jul 27, 2018 | 12.50 | 12.60 | 12.10 | 12.30 | 33,130 | -0.20(-1.60%) |
Jul 26, 2018 | 12.50 | 12.70 | 12.30 | 12.50 | 8,532 | +0.00(+0.00%) |
Jul 25, 2018 | 12.70 | 12.70 | 12.30 | 12.50 | 12,337 | +0.10(+0.81%) |
Jul 24, 2018 | 12.70 | 12.71 | 12.10 | 12.40 | 35,151 | -0.30(-2.36%) |
Jul 23, 2018 | 13.10 | 13.30 | 12.70 | 12.70 | 25,490 | -0.30(-2.31%) |
Jul 20, 2018 | 13.30 | 13.60 | 13.00 | 13.00 | 19,599 | -0.40(-2.99%) |
Jul 19, 2018 | 13.80 | 13.80 | 13.28 | 13.40 | 15,562 | +0.00(+0.00%) |
Jul 18, 2018 | 14.30 | 14.60 | 13.10 | 13.40 | 36,903 | -0.70(-4.96%) |
Jul 17, 2018 | 15.50 | 15.60 | 14.00 | 14.10 | 87,930 | -0.15(-1.07%) |
Jul 16, 2018 | 15.50 | 15.80 | 13.80 | 14.25 | 74,517 | -0.65(-4.34%) |
Jul 13, 2018 | 14.00 | 15.40 | 14.00 | 14.90 | 229,826 | +1.12(+8.14%) |
Jul 12, 2018 | 13.20 | 14.00 | 13.20 | 13.78 | 34,941 | +0.62(+4.72%) |
Jul 11, 2018 | 13.00 | 13.40 | 12.90 | 13.16 | 7,330 | +0.16(+1.22%) |
Jul 10, 2018 | 13.10 | 13.50 | 13.00 | 13.00 | 6,655 | -0.20(-1.52%) |
Jul 09, 2018 | 13.20 | 13.50 | 13.10 | 13.20 | 13,317 | +0.10(+0.76%) |
Jul 06, 2018 | 13.00 | 13.20 | 12.84 | 13.10 | 5,509 | +0.10(+0.77%) |
Jul 05, 2018 | 13.40 | 13.00 | 13.00 | 15,176 | -0.40(-2.99%) | |
Jul 03, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.36(+2.78%) | |
Jul 02, 2018 | 13.50 | 13.50 | 12.90 | 13.04 | 6,569 | -0.36(-2.70%) |
Jun 29, 2018 | 13.80 | 13.80 | 13.00 | 13.40 | 12,367 | +0.00(+0.00%) |
Jun 28, 2018 | 13.70 | 13.70 | 12.89 | 13.40 | 13,692 | -0.20(-1.47%) |
Jun 27, 2018 | 13.90 | 14.10 | 12.80 | 13.60 | 15,852 | -0.20(-1.45%) |
Jun 26, 2018 | 13.90 | 14.11 | 13.20 | 13.80 | 12,680 | -0.10(-0.72%) |
Jun 25, 2018 | 14.10 | 14.10 | 13.50 | 13.90 | 19,339 | -0.20(-1.42%) |
Jun 22, 2018 | 13.50 | 14.10 | 13.50 | 14.10 | 13,052 | +0.30(+2.17%) |
Jun 21, 2018 | 14.20 | 14.20 | 13.80 | 13.80 | 12,680 | -0.50(-3.50%) |
Jun 20, 2018 | 14.00 | 14.30 | 13.80 | 14.30 | 22,126 | +0.40(+2.88%) |
Jun 19, 2018 | 13.80 | 14.70 | 13.60 | 13.90 | 20,502 | -0.10(-0.71%) |
Jun 18, 2018 | 14.40 | 14.70 | 13.20 | 14.00 | 17,567 | -0.30(-2.10%) |
Jun 15, 2018 | 14.50 | 13.70 | 14.30 | 26,020 | +0.60(+4.38%) | |
Jun 14, 2018 | 14.40 | 14.99 | 13.60 | 13.70 | 34,152 | -0.60(-4.20%) |
Jun 13, 2018 | 14.20 | 15.70 | 13.80 | 14.30 | 153,357 | +0.50(+3.62%) |
Jun 12, 2018 | 13.20 | 13.80 | 13.00 | 13.80 | 65,989 | +0.60(+4.55%) |
Jun 11, 2018 | 13.00 | 13.40 | 13.00 | 13.20 | 47,142 | +0.60(+4.76%) |
Jun 08, 2018 | 12.80 | 13.30 | 12.50 | 12.60 | 17,937 | -0.20(-1.56%) |
Jun 07, 2018 | 13.10 | 13.40 | 12.50 | 12.80 | 12,427 | -0.20(-1.54%) |
Jun 06, 2018 | 13.30 | 13.50 | 12.90 | 13.00 | 19,010 | -0.30(-2.26%) |
Jun 05, 2018 | 13.30 | 13.30 | 13.10 | 13.30 | 10,421 | +0.10(+0.76%) |
Jun 04, 2018 | 13.50 | 13.50 | 13.10 | 13.20 | 14,368 | -0.10(-0.75%) |
Jun 01, 2018 | 13.10 | 13.50 | 13.10 | 13.30 | 9,999 | +0.00(+0.00%) |
May 31, 2018 | 13.30 | 13.50 | 13.20 | 13.30 | 9,696 | +0.10(+0.76%) |
May 30, 2018 | 13.10 | 13.40 | 13.01 | 13.20 | 12,388 | +0.16(+1.27%) |
May 29, 2018 | 13.40 | 13.40 | 13.00 | 13.04 | 12,549 | -0.37(-2.72%) |
May 25, 2018 | 13.40 | 13.40 | 13.40 | 0 | -0.10(-0.74%) | |
May 24, 2018 | 13.50 | 13.50 | 13.10 | 13.50 | 6,040 | +0.10(+0.75%) |
May 23, 2018 | 13.80 | 13.90 | 13.30 | 13.40 | 10,765 | -0.40(-2.90%) |
May 22, 2018 | 13.70 | 13.80 | 13.30 | 13.80 | 8,342 | +0.00(+0.00%) |
May 21, 2018 | 13.90 | 14.00 | 13.50 | 13.80 | 9,290 | +0.00(+0.00%) |
May 18, 2018 | 13.80 | 13.90 | 13.50 | 13.80 | 16,561 | +0.21(+1.54%) |
May 17, 2018 | 13.30 | 13.70 | 13.20 | 13.59 | 13,057 | +0.29(+2.19%) |
May 16, 2018 | 13.40 | 13.70 | 13.10 | 13.30 | 21,844 | +0.30(+2.31%) |
May 15, 2018 | 12.90 | 13.10 | 12.80 | 13.00 | 8,008 | -0.10(-0.76%) |
May 14, 2018 | 13.10 | 13.11 | 12.80 | 13.10 | 9,559 | +0.00(+0.00%) |
May 11, 2018 | 13.00 | 13.30 | 12.70 | 13.10 | 24,373 | -0.20(-1.50%) |
May 10, 2018 | 13.54 | 13.80 | 13.00 | 13.30 | 12,732 | -0.10(-0.75%) |
May 09, 2018 | 13.30 | 13.70 | 13.21 | 13.40 | 8,146 | -0.20(-1.47%) |
May 08, 2018 | 13.50 | 13.70 | 13.30 | 13.60 | 10,966 | +0.10(+0.74%) |
May 07, 2018 | 13.40 | 13.79 | 13.20 | 13.50 | 16,076 | +0.30(+2.27%) |
May 04, 2018 | 12.80 | 13.30 | 12.40 | 13.20 | 8,579 | +0.40(+3.12%) |
May 03, 2018 | 12.90 | 12.90 | 12.10 | 12.80 | 22,818 | -0.10(-0.78%) |
May 02, 2018 | 13.30 | 13.79 | 12.60 | 12.90 | 27,425 | -0.30(-2.27%) |