Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.00 | 12.42 | 11.99 | 12.42 | 20,812 | +0.29(+2.43%) |
Jul 30, 2018 | 12.39 | 12.49 | 12.09 | 12.13 | 18,135 | -0.10(-0.80%) |
Jul 27, 2018 | 12.38 | 12.40 | 12.23 | 12.23 | 19,900 | +0.03(+0.24%) |
Jul 26, 2018 | 12.33 | 12.33 | 12.01 | 12.20 | 59,922 | -0.10(-0.79%) |
Jul 25, 2018 | 12.32 | 12.40 | 12.23 | 12.30 | 26,962 | -0.02(-0.20%) |
Jul 24, 2018 | 12.80 | 12.80 | 12.21 | 12.32 | 41,688 | -0.36(-2.81%) |
Jul 23, 2018 | 12.81 | 12.39 | 12.68 | 31,846 | +0.27(+2.16%) | |
Jul 20, 2018 | 12.68 | 12.76 | 12.37 | 12.41 | 40,123 | -0.25(-1.99%) |
Jul 19, 2018 | 12.91 | 12.92 | 12.65 | 12.66 | 22,938 | -0.30(-2.33%) |
Jul 18, 2018 | 12.70 | 13.02 | 12.52 | 12.96 | 29,607 | +0.27(+2.11%) |
Jul 17, 2018 | 12.90 | 12.91 | 12.54 | 12.69 | 60,166 | -0.29(-2.27%) |
Jul 16, 2018 | 13.62 | 13.62 | 12.99 | 12.99 | 51,634 | -0.67(-4.93%) |
Jul 13, 2018 | 13.85 | 13.85 | 13.57 | 13.66 | 19,978 | -0.16(-1.16%) |
Jul 12, 2018 | 14.04 | 14.04 | 13.80 | 13.82 | 19,019 | +0.03(+0.24%) |
Jul 11, 2018 | 13.78 | 13.91 | 13.60 | 13.79 | 35,067 | -0.08(-0.55%) |
Jul 10, 2018 | 13.93 | 13.96 | 13.84 | 13.87 | 22,478 | -0.06(-0.42%) |
Jul 09, 2018 | 13.99 | 14.01 | 13.83 | 13.92 | 29,817 | -0.03(-0.20%) |
Jul 06, 2018 | 13.94 | 14.00 | 13.84 | 13.95 | 15,954 | +0.09(+0.63%) |
Jul 05, 2018 | 13.91 | 13.95 | 13.74 | 13.86 | 20,310 | +0.08(+0.55%) |
Jul 03, 2018 | 13.79 | 13.79 | 13.79 | 0 | +0.13(+0.99%) | |
Jun 29, 2018 | 13.65 | 13.65 | 13.65 | 0 | -0.09(-0.63%) | |
Jun 28, 2018 | 13.04 | 13.78 | 13.02 | 13.74 | 35,324 | +0.50(+3.78%) |
Jun 27, 2018 | 13.97 | 14.00 | 13.20 | 13.24 | 82,322 | -0.90(-6.37%) |
Jun 26, 2018 | 14.55 | 14.58 | 13.98 | 14.14 | 38,979 | -0.24(-1.64%) |
Jun 25, 2018 | 14.78 | 15.00 | 14.36 | 14.38 | 57,984 | -0.46(-3.13%) |
Jun 22, 2018 | 15.41 | 15.52 | 14.84 | 14.84 | 65,675 | -0.42(-2.74%) |
Jun 21, 2018 | 14.81 | 15.31 | 14.70 | 15.26 | 100,660 | +0.54(+3.70%) |
Jun 20, 2018 | 14.71 | 14.81 | 14.36 | 14.71 | 49,892 | +0.45(+3.14%) |
Jun 19, 2018 | 13.92 | 14.43 | 13.83 | 14.27 | 48,067 | +0.20(+1.39%) |
Jun 18, 2018 | 13.82 | 14.11 | 13.82 | 14.07 | 45,540 | +0.16(+1.17%) |
Jun 15, 2018 | 14.03 | 13.81 | 13.91 | 16,828 | -0.12(-0.86%) | |
Jun 14, 2018 | 14.18 | 14.25 | 14.01 | 14.03 | 42,857 | -0.15(-1.08%) |
Jun 13, 2018 | 14.27 | 14.30 | 14.08 | 14.18 | 29,523 | +0.08(+0.56%) |
Jun 12, 2018 | 14.28 | 14.37 | 14.02 | 14.10 | 30,559 | -0.22(-1.54%) |
Jun 11, 2018 | 14.65 | 14.65 | 14.30 | 14.32 | 32,422 | -0.30(-2.04%) |
Jun 08, 2018 | 14.60 | 14.72 | 14.18 | 14.62 | 44,260 | -0.19(-1.29%) |
Jun 07, 2018 | 15.22 | 15.33 | 14.49 | 14.81 | 50,994 | -0.19(-1.25%) |
Jun 06, 2018 | 14.51 | 15.06 | 14.51 | 15.00 | 100,944 | +0.70(+4.88%) |
Jun 05, 2018 | 13.98 | 14.30 | 13.88 | 14.30 | 35,002 | +0.42(+3.00%) |
Jun 04, 2018 | 13.91 | 14.00 | 13.84 | 13.89 | 59,880 | +0.18(+1.34%) |
Jun 01, 2018 | 13.74 | 13.75 | 13.56 | 13.70 | 23,087 | +0.04(+0.29%) |
May 31, 2018 | 13.80 | 13.83 | 13.55 | 13.66 | 27,644 | -0.16(-1.17%) |
May 30, 2018 | 13.79 | 13.86 | 13.70 | 13.82 | 51,446 | +0.12(+0.90%) |
May 29, 2018 | 13.61 | 13.88 | 13.57 | 13.70 | 11,763 | +0.07(+0.54%) |
May 25, 2018 | 13.63 | 13.63 | 13.63 | 0 | -0.27(-1.91%) | |
May 24, 2018 | 14.34 | 14.34 | 13.89 | 13.89 | 31,551 | -0.38(-2.65%) |
May 23, 2018 | 14.19 | 14.40 | 14.11 | 14.27 | 55,437 | +0.08(+0.53%) |
May 22, 2018 | 14.35 | 14.44 | 14.10 | 14.20 | 72,762 | +0.40(+2.88%) |
May 21, 2018 | 13.80 | 13.80 | 13.80 | 13.80 | 363 | -0.08(-0.59%) |
May 18, 2018 | 13.22 | 13.88 | 13.22 | 13.88 | 20,362 | +0.60(+4.55%) |
May 17, 2018 | 13.61 | 13.61 | 13.28 | 13.28 | 26,785 | -0.26(-1.92%) |
May 16, 2018 | 13.79 | 13.79 | 13.53 | 13.54 | 25,301 | -0.15(-1.09%) |
May 15, 2018 | 13.71 | 13.79 | 13.53 | 13.69 | 34,195 | -0.07(-0.50%) |
May 14, 2018 | 13.58 | 14.04 | 13.58 | 13.76 | 62,535 | +0.33(+2.42%) |
May 11, 2018 | 13.08 | 13.44 | 13.08 | 13.43 | 26,497 | +0.44(+3.37%) |
May 10, 2018 | 13.20 | 13.20 | 12.99 | 12.99 | 42,721 | +0.00(+0.00%) |
May 09, 2018 | 12.89 | 13.02 | 12.87 | 12.99 | 26,406 | +0.22(+1.76%) |
May 08, 2018 | 12.89 | 13.10 | 12.73 | 12.77 | 22,489 | -0.19(-1.49%) |
May 07, 2018 | 12.90 | 13.05 | 12.84 | 12.96 | 37,394 | +0.15(+1.15%) |
May 04, 2018 | 12.59 | 12.82 | 12.59 | 12.82 | 22,910 | +0.22(+1.71%) |
May 03, 2018 | 12.50 | 12.75 | 12.49 | 12.60 | 47,062 | +0.01(+0.10%) |
May 02, 2018 | 12.61 | 12.82 | 12.47 | 12.59 | 21,076 | -0.08(-0.63%) |