Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.95 | 14.43 | 13.93 | 14.14 | 1,048,131 | +0.29(+2.09%) |
Jul 30, 2018 | 14.53 | 14.72 | 13.70 | 13.85 | 1,838,938 | -0.76(-5.20%) |
Jul 27, 2018 | 15.21 | 15.50 | 14.45 | 14.61 | 1,429,700 | -0.62(-4.07%) |
Jul 26, 2018 | 15.03 | 15.42 | 14.92 | 15.23 | 1,169,683 | +0.12(+0.79%) |
Jul 25, 2018 | 14.74 | 15.22 | 14.51 | 15.11 | 1,516,866 | +0.37(+2.51%) |
Jul 24, 2018 | 14.72 | 15.15 | 14.52 | 14.74 | 1,432,513 | +0.20(+1.38%) |
Jul 23, 2018 | 14.39 | 14.69 | 14.30 | 14.54 | 1,286,793 | +0.16(+1.11%) |
Jul 20, 2018 | 15.38 | 15.54 | 14.20 | 14.38 | 2,112,699 | -1.07(-6.93%) |
Jul 19, 2018 | 14.31 | 15.51 | 14.31 | 15.45 | 2,534,997 | +0.29(+1.91%) |
Jul 18, 2018 | 15.16 | 15.44 | 14.69 | 15.16 | 2,266,860 | -0.01(-0.07%) |
Jul 17, 2018 | 15.95 | 16.24 | 15.12 | 15.17 | 2,421,903 | -0.77(-4.83%) |
Jul 16, 2018 | 15.85 | 16.45 | 15.66 | 15.94 | 1,525,716 | +0.19(+1.21%) |
Jul 13, 2018 | 15.96 | 16.02 | 15.65 | 15.75 | 1,537,097 | -0.21(-1.32%) |
Jul 12, 2018 | 16.07 | 15.51 | 15.96 | 2,080,857 | +0.00(+0.00%) | |
Jul 11, 2018 | 15.41 | 16.10 | 15.27 | 15.96 | 1,759,017 | +0.17(+1.08%) |
Jul 10, 2018 | 15.86 | 16.00 | 15.17 | 15.79 | 2,626,855 | -0.16(-1.00%) |
Jul 09, 2018 | 15.62 | 16.02 | 15.33 | 15.95 | 2,791,551 | +0.46(+2.97%) |
Jul 06, 2018 | 14.85 | 15.51 | 14.50 | 15.49 | 3,180,670 | +0.50(+3.34%) |
Jul 05, 2018 | 14.27 | 15.21 | 13.86 | 14.99 | 4,565,401 | +0.81(+5.71%) |
Jul 03, 2018 | 14.18 | 14.18 | 14.18 | 0 | +0.01(+0.07%) | |
Jul 02, 2018 | 13.57 | 14.23 | 13.00 | 14.17 | 2,748,121 | +1.02(+7.76%) |
Jun 29, 2018 | 13.14 | 13.49 | 12.89 | 13.15 | 1,427,389 | +0.10(+0.77%) |
Jun 28, 2018 | 13.05 | 13.35 | 12.70 | 13.05 | 1,986,562 | -0.05(-0.38%) |
Jun 27, 2018 | 13.48 | 13.50 | 13.08 | 13.10 | 1,182,334 | -0.40(-2.96%) |
Jun 26, 2018 | 13.59 | 13.72 | 13.35 | 13.50 | 1,280,159 | +0.05(+0.37%) |
Jun 25, 2018 | 13.81 | 13.82 | 12.93 | 13.45 | 1,802,192 | -0.42(-3.03%) |
Jun 22, 2018 | 13.82 | 13.97 | 13.65 | 13.87 | 1,995,432 | +0.18(+1.31%) |
Jun 21, 2018 | 13.93 | 13.98 | 13.58 | 13.69 | 1,100,134 | -0.17(-1.23%) |
Jun 20, 2018 | 13.80 | 14.13 | 13.54 | 13.86 | 1,475,910 | +0.08(+0.58%) |
Jun 19, 2018 | 13.62 | 13.80 | 13.18 | 13.78 | 1,602,377 | -0.04(-0.29%) |
Jun 18, 2018 | 13.42 | 13.96 | 13.32 | 13.82 | 1,614,135 | +0.19(+1.39%) |
Jun 15, 2018 | 14.18 | 13.57 | 13.63 | 5,151,064 | -0.55(-3.88%) | |
Jun 14, 2018 | 14.10 | 14.35 | 13.91 | 14.18 | 2,199,157 | +0.20(+1.43%) |
Jun 13, 2018 | 13.74 | 14.31 | 13.60 | 13.98 | 3,533,766 | +0.49(+3.63%) |
Jun 12, 2018 | 12.78 | 13.97 | 12.72 | 13.49 | 4,472,187 | +0.85(+6.72%) |
Jun 11, 2018 | 12.76 | 12.81 | 12.54 | 12.64 | 1,484,882 | -0.05(-0.39%) |
Jun 08, 2018 | 12.32 | 12.71 | 12.25 | 12.69 | 2,346,718 | +0.41(+3.34%) |
Jun 07, 2018 | 12.63 | 12.79 | 12.06 | 12.28 | 1,642,380 | -0.29(-2.31%) |
Jun 06, 2018 | 12.57 | 2,535,412 | -0.25(-1.95%) | |||
Jun 05, 2018 | 12.36 | 13.00 | 12.33 | 12.82 | 3,726,142 | +0.50(+4.06%) |
Jun 04, 2018 | 12.30 | 12.39 | 11.75 | 12.32 | 2,972,152 | +0.05(+0.41%) |
Jun 01, 2018 | 11.99 | 12.39 | 11.57 | 12.27 | 3,327,940 | +0.17(+1.40%) |
May 31, 2018 | 11.66 | 12.24 | 11.49 | 12.10 | 5,595,122 | +0.60(+5.22%) |
May 30, 2018 | 11.01 | 11.51 | 10.91 | 11.50 | 3,014,357 | +0.50(+4.55%) |
May 29, 2018 | 10.76 | 11.07 | 10.76 | 11.00 | 1,793,132 | +0.09(+0.82%) |
May 25, 2018 | 10.91 | 10.91 | 10.91 | 0 | -0.10(-0.91%) | |
May 24, 2018 | 10.87 | 11.04 | 10.67 | 11.01 | 1,280,473 | +0.12(+1.10%) |
May 23, 2018 | 10.80 | 10.94 | 10.71 | 10.89 | 857,855 | +0.01(+0.09%) |
May 22, 2018 | 10.98 | 11.06 | 10.84 | 10.88 | 1,260,043 | -0.03(-0.27%) |
May 21, 2018 | 11.00 | 11.14 | 10.76 | 10.91 | 1,970,249 | -0.07(-0.64%) |
May 18, 2018 | 10.85 | 11.07 | 10.83 | 10.98 | 2,039,164 | +0.12(+1.10%) |
May 17, 2018 | 10.63 | 10.88 | 10.54 | 10.86 | 2,284,790 | +0.22(+2.07%) |
May 16, 2018 | 10.76 | 10.90 | 10.41 | 10.64 | 3,032,466 | -0.21(-1.94%) |
May 15, 2018 | 10.75 | 11.19 | 10.72 | 10.85 | 2,759,301 | -0.04(-0.37%) |
May 14, 2018 | 10.83 | 11.35 | 10.76 | 10.89 | 3,810,177 | +0.20(+1.87%) |
May 11, 2018 | 11.19 | 11.20 | 10.48 | 10.69 | 5,553,570 | -0.81(-7.04%) |
May 10, 2018 | 10.97 | 11.77 | 10.22 | 11.50 | 9,178,654 | +1.67(+16.99%) |
May 09, 2018 | 9.410 | 10.03 | 9.350 | 9.830 | 4,160,983 | +0.40(+4.24%) |
May 08, 2018 | 9.310 | 9.500 | 9.220 | 9.430 | 2,244,950 | +0.10(+1.07%) |
May 07, 2018 | 9.030 | 9.400 | 8.970 | 9.330 | 1,998,540 | +0.35(+3.90%) |
May 04, 2018 | 8.900 | 9.040 | 8.860 | 8.980 | 781,664 | +0.09(+1.01%) |
May 03, 2018 | 9.030 | 9.110 | 8.820 | 8.890 | 1,024,659 | -0.17(-1.88%) |
May 02, 2018 | 9.090 | 9.250 | 8.990 | 9.060 | 4,051,753 | -0.02(-0.22%) |