Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.48 | 12.84 | 12.43 | 12.60 | 226,786 | +0.16(+1.29%) |
Jul 30, 2018 | 12.84 | 12.88 | 12.00 | 12.44 | 491,805 | -0.45(-3.49%) |
Jul 27, 2018 | 13.23 | 13.37 | 12.68 | 12.89 | 331,600 | -0.29(-2.20%) |
Jul 26, 2018 | 13.04 | 13.42 | 12.83 | 13.18 | 402,764 | +0.20(+1.54%) |
Jul 25, 2018 | 12.92 | 13.18 | 12.81 | 12.98 | 391,617 | -0.01(-0.08%) |
Jul 24, 2018 | 12.83 | 13.28 | 12.60 | 12.99 | 422,993 | +0.28(+2.20%) |
Jul 23, 2018 | 12.44 | 12.91 | 12.23 | 12.71 | 356,901 | +0.18(+1.44%) |
Jul 20, 2018 | 12.64 | 12.88 | 12.48 | 12.53 | 224,489 | -0.17(-1.34%) |
Jul 19, 2018 | 12.52 | 12.74 | 12.31 | 12.70 | 257,463 | +0.10(+0.79%) |
Jul 18, 2018 | 12.51 | 12.65 | 12.04 | 12.60 | 152,949 | +0.12(+0.96%) |
Jul 17, 2018 | 11.87 | 12.58 | 11.72 | 12.48 | 233,930 | +0.56(+4.70%) |
Jul 16, 2018 | 12.50 | 12.64 | 11.66 | 11.92 | 256,916 | -0.58(-4.64%) |
Jul 13, 2018 | 13.18 | 13.45 | 12.39 | 12.50 | 348,349 | -0.64(-4.87%) |
Jul 12, 2018 | 13.17 | 13.46 | 13.11 | 13.14 | 515,427 | -0.06(-0.45%) |
Jul 11, 2018 | 13.32 | 13.48 | 12.96 | 13.20 | 184,283 | +0.00(+0.00%) |
Jul 10, 2018 | 13.82 | 13.93 | 13.14 | 13.20 | 387,601 | -0.66(-4.76%) |
Jul 09, 2018 | 14.20 | 14.47 | 13.68 | 13.86 | 361,979 | -0.27(-1.91%) |
Jul 06, 2018 | 13.92 | 14.22 | 13.52 | 14.13 | 568,374 | +0.28(+2.02%) |
Jul 05, 2018 | 13.22 | 13.86 | 13.21 | 13.85 | 736,139 | +0.59(+4.45%) |
Jul 03, 2018 | 13.26 | 13.26 | 13.26 | 0 | +0.52(+4.08%) | |
Jul 02, 2018 | 12.03 | 12.79 | 11.96 | 12.74 | 493,464 | +0.49(+4.00%) |
Jun 29, 2018 | 11.84 | 12.34 | 11.70 | 12.25 | 535,872 | +0.53(+4.52%) |
Jun 28, 2018 | 11.61 | 11.81 | 11.29 | 11.72 | 351,795 | +0.03(+0.26%) |
Jun 27, 2018 | 12.25 | 12.45 | 11.68 | 11.69 | 637,021 | -0.60(-4.88%) |
Jun 26, 2018 | 13.42 | 13.50 | 12.19 | 12.29 | 501,284 | -0.95(-7.18%) |
Jun 25, 2018 | 13.40 | 14.20 | 13.03 | 13.24 | 978,918 | -0.41(-3.00%) |
Jun 22, 2018 | 13.17 | 13.79 | 13.04 | 13.65 | 6,118,341 | +0.57(+4.36%) |
Jun 21, 2018 | 12.66 | 13.14 | 12.55 | 13.08 | 670,631 | +0.48(+3.81%) |
Jun 20, 2018 | 12.62 | 12.77 | 12.19 | 12.60 | 800,358 | +0.07(+0.56%) |
Jun 19, 2018 | 12.18 | 12.68 | 12.07 | 12.53 | 459,792 | +0.12(+0.97%) |
Jun 18, 2018 | 12.52 | 12.75 | 12.27 | 12.41 | 389,611 | -0.33(-2.59%) |
Jun 15, 2018 | 13.48 | 12.63 | 12.74 | 450,038 | -0.11(-0.86%) | |
Jun 14, 2018 | 12.47 | 13.03 | 12.36 | 12.85 | 514,014 | +0.37(+2.96%) |
Jun 13, 2018 | 12.57 | 12.57 | 12.24 | 12.48 | 404,694 | -0.02(-0.16%) |
Jun 12, 2018 | 12.45 | 12.84 | 12.29 | 12.50 | 667,152 | -0.08(-0.64%) |
Jun 11, 2018 | 13.03 | 13.56 | 12.17 | 12.58 | 1,338,694 | -0.45(-3.45%) |
Jun 08, 2018 | 13.93 | 13.93 | 12.65 | 13.03 | 422,611 | -0.91(-6.53%) |
Jun 07, 2018 | 14.40 | 14.48 | 13.66 | 13.94 | 207,868 | -0.44(-3.06%) |
Jun 06, 2018 | 14.55 | 14.56 | 14.13 | 14.38 | 196,271 | -0.18(-1.24%) |
Jun 05, 2018 | 14.70 | 14.93 | 14.19 | 14.56 | 265,006 | -0.09(-0.61%) |
Jun 04, 2018 | 14.44 | 14.71 | 13.87 | 14.65 | 419,215 | +0.24(+1.67%) |
Jun 01, 2018 | 14.28 | 14.57 | 13.93 | 14.41 | 239,905 | +0.18(+1.23%) |
May 31, 2018 | 13.91 | 14.50 | 13.91 | 14.23 | 541,010 | +0.24(+1.75%) |
May 30, 2018 | 14.01 | 14.61 | 13.83 | 13.99 | 209,833 | +0.03(+0.21%) |
May 29, 2018 | 13.77 | 14.07 | 13.64 | 13.96 | 216,981 | +0.19(+1.38%) |
May 25, 2018 | 13.77 | 13.77 | 13.77 | 0 | -0.02(-0.15%) | |
May 24, 2018 | 13.77 | 14.00 | 13.62 | 13.79 | 111,600 | +0.06(+0.44%) |
May 23, 2018 | 13.58 | 13.83 | 13.43 | 13.73 | 160,952 | +0.17(+1.25%) |
May 22, 2018 | 13.90 | 13.98 | 13.43 | 13.56 | 207,173 | -0.37(-2.66%) |
May 21, 2018 | 13.90 | 14.18 | 13.65 | 13.93 | 269,771 | +0.18(+1.31%) |
May 18, 2018 | 13.77 | 14.08 | 13.60 | 13.75 | 515,525 | -0.01(-0.07%) |
May 17, 2018 | 14.00 | 14.00 | 13.59 | 13.76 | 282,391 | -0.01(-0.04%) |
May 16, 2018 | 13.22 | 14.16 | 13.02 | 13.77 | 642,522 | +0.60(+4.52%) |
May 15, 2018 | 14.80 | 15.80 | 12.98 | 13.17 | 1,336,387 | -1.27(-8.80%) |
May 14, 2018 | 14.54 | 14.67 | 14.17 | 14.44 | 277,248 | -0.02(-0.14%) |
May 11, 2018 | 14.15 | 14.77 | 13.33 | 14.46 | 478,178 | +0.40(+2.84%) |
May 10, 2018 | 14.88 | 15.00 | 13.87 | 14.06 | 390,323 | -0.91(-6.08%) |
May 09, 2018 | 14.91 | 15.27 | 14.59 | 14.97 | 884,323 | +0.01(+0.07%) |
May 08, 2018 | 14.28 | 15.00 | 13.78 | 14.96 | 914,972 | +0.66(+4.62%) |
May 07, 2018 | 13.61 | 14.31 | 13.61 | 14.30 | 405,649 | +0.69(+5.07%) |
May 04, 2018 | 13.91 | 14.20 | 13.40 | 13.61 | 308,845 | -0.41(-2.92%) |
May 03, 2018 | 13.59 | 14.20 | 13.50 | 14.02 | 652,179 | +0.33(+2.41%) |
May 02, 2018 | 12.65 | 13.94 | 12.51 | 13.69 | 636,819 | +0.96(+7.54%) |