Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.64 | 12.75 | 11.95 | 12.36 | 2,634,847 | -0.76(-5.79%) |
Jul 30, 2018 | 13.49 | 13.50 | 13.12 | 13.12 | 944,303 | -0.27(-2.02%) |
Jul 27, 2018 | 13.45 | 13.61 | 13.38 | 13.39 | 727,300 | -0.07(-0.52%) |
Jul 26, 2018 | 13.23 | 13.51 | 13.23 | 13.46 | 717,329 | +0.24(+1.78%) |
Jul 25, 2018 | 13.19 | 13.30 | 13.03 | 13.22 | 854,269 | +0.12(+0.95%) |
Jul 24, 2018 | 13.21 | 13.36 | 13.08 | 13.10 | 799,430 | -0.04(-0.30%) |
Jul 23, 2018 | 13.29 | 13.43 | 13.04 | 13.14 | 908,058 | -0.16(-1.20%) |
Jul 20, 2018 | 13.18 | 13.42 | 13.15 | 13.30 | 739,417 | +0.12(+0.91%) |
Jul 19, 2018 | 12.97 | 13.19 | 12.97 | 13.18 | 773,152 | +0.22(+1.70%) |
Jul 18, 2018 | 12.89 | 13.05 | 12.89 | 12.96 | 813,991 | +0.08(+0.62%) |
Jul 17, 2018 | 12.71 | 12.91 | 12.60 | 12.88 | 702,473 | +0.20(+1.58%) |
Jul 16, 2018 | 12.58 | 12.77 | 12.58 | 12.68 | 671,911 | +0.12(+0.96%) |
Jul 13, 2018 | 12.79 | 12.85 | 12.55 | 12.56 | 573,119 | -0.25(-1.95%) |
Jul 12, 2018 | 12.81 | 12.72 | 12.81 | 578,863 | +0.00(+0.00%) | |
Jul 11, 2018 | 12.90 | 13.06 | 12.79 | 12.81 | 554,657 | -0.20(-1.54%) |
Jul 10, 2018 | 12.80 | 13.01 | 12.75 | 13.01 | 606,235 | +0.24(+1.88%) |
Jul 09, 2018 | 12.76 | 12.78 | 12.62 | 12.77 | 490,296 | +0.07(+0.55%) |
Jul 06, 2018 | 12.69 | 12.73 | 12.61 | 12.70 | 339,291 | -0.01(-0.08%) |
Jul 05, 2018 | 12.64 | 12.71 | 12.51 | 12.71 | 437,728 | +0.15(+1.19%) |
Jul 03, 2018 | 12.56 | 12.56 | 12.56 | 0 | -0.03(-0.24%) | |
Jul 02, 2018 | 12.46 | 12.59 | 12.38 | 12.59 | 496,768 | +0.05(+0.40%) |
Jun 29, 2018 | 12.98 | 13.08 | 12.54 | 12.54 | 1,478,099 | -0.45(-3.46%) |
Jun 28, 2018 | 12.89 | 13.00 | 12.85 | 12.99 | 768,584 | +0.08(+0.62%) |
Jun 27, 2018 | 13.09 | 13.17 | 12.90 | 12.91 | 592,144 | -0.14(-1.07%) |
Jun 26, 2018 | 13.04 | 13.18 | 13.02 | 13.05 | 402,450 | +0.01(+0.08%) |
Jun 25, 2018 | 13.15 | 13.15 | 12.90 | 13.04 | 1,097,565 | -0.17(-1.29%) |
Jun 22, 2018 | 13.34 | 13.34 | 13.10 | 13.21 | 2,002,857 | -0.11(-0.83%) |
Jun 21, 2018 | 13.49 | 13.51 | 13.28 | 13.32 | 572,082 | -0.12(-0.89%) |
Jun 20, 2018 | 13.53 | 13.54 | 13.33 | 13.44 | 623,620 | -0.06(-0.44%) |
Jun 19, 2018 | 13.51 | 13.57 | 13.34 | 13.50 | 682,690 | -0.14(-1.03%) |
Jun 18, 2018 | 13.61 | 13.70 | 13.45 | 13.64 | 616,248 | -0.06(-0.44%) |
Jun 15, 2018 | 13.73 | 13.59 | 13.70 | 1,790,244 | +0.11(+0.81%) | |
Jun 14, 2018 | 13.54 | 13.69 | 13.49 | 13.59 | 975,488 | +0.11(+0.82%) |
Jun 13, 2018 | 13.50 | 13.53 | 13.34 | 13.48 | 1,293,333 | -0.04(-0.30%) |
Jun 12, 2018 | 13.60 | 13.62 | 13.42 | 13.52 | 590,396 | -0.09(-0.66%) |
Jun 11, 2018 | 13.72 | 13.72 | 13.57 | 13.61 | 418,639 | -0.09(-0.66%) |
Jun 08, 2018 | 13.73 | 13.75 | 13.53 | 13.70 | 568,201 | -0.08(-0.58%) |
Jun 07, 2018 | 13.81 | 13.85 | 13.72 | 13.78 | 409,605 | -0.03(-0.22%) |
Jun 06, 2018 | 13.88 | 13.88 | 13.76 | 13.81 | 432,811 | -0.03(-0.22%) |
Jun 05, 2018 | 13.78 | 13.86 | 13.78 | 13.84 | 481,855 | +0.06(+0.44%) |
Jun 04, 2018 | 13.65 | 13.79 | 13.59 | 13.78 | 588,239 | +0.18(+1.32%) |
Jun 01, 2018 | 13.50 | 13.64 | 13.42 | 13.60 | 503,406 | +0.14(+1.04%) |
May 31, 2018 | 13.56 | 13.64 | 13.45 | 13.46 | 472,895 | -0.07(-0.52%) |
May 30, 2018 | 13.55 | 13.63 | 13.44 | 13.53 | 1,502,562 | +0.02(+0.15%) |
May 29, 2018 | 13.45 | 13.58 | 13.39 | 13.51 | 722,299 | -0.04(-0.30%) |
May 25, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.04(+0.30%) | |
May 24, 2018 | 13.40 | 13.55 | 13.34 | 13.51 | 576,073 | +0.09(+0.67%) |
May 23, 2018 | 13.27 | 13.43 | 13.20 | 13.42 | 445,172 | +0.10(+0.75%) |
May 22, 2018 | 13.46 | 13.56 | 13.31 | 13.32 | 394,578 | -0.10(-0.75%) |
May 21, 2018 | 13.49 | 13.75 | 13.32 | 13.42 | 513,051 | +0.04(+0.30%) |
May 18, 2018 | 13.40 | 13.42 | 13.29 | 13.38 | 555,798 | +0.01(+0.07%) |
May 17, 2018 | 13.28 | 13.45 | 13.25 | 13.37 | 540,365 | +0.10(+0.75%) |
May 16, 2018 | 13.19 | 13.37 | 13.19 | 13.27 | 634,218 | +0.08(+0.61%) |
May 15, 2018 | 13.07 | 13.24 | 13.00 | 13.19 | 689,662 | +0.08(+0.61%) |
May 14, 2018 | 13.22 | 13.34 | 13.10 | 13.11 | 715,719 | -0.03(-0.23%) |
May 11, 2018 | 13.27 | 13.32 | 13.06 | 13.14 | 477,629 | -0.14(-1.05%) |
May 10, 2018 | 13.21 | 13.37 | 13.16 | 13.28 | 700,988 | +0.15(+1.14%) |
May 09, 2018 | 13.20 | 13.26 | 13.08 | 13.13 | 1,151,180 | -0.13(-0.98%) |
May 08, 2018 | 13.77 | 13.78 | 13.13 | 13.26 | 2,272,777 | -0.87(-6.16%) |
May 07, 2018 | 14.25 | 14.30 | 14.10 | 14.13 | 1,197,508 | -0.04(-0.28%) |
May 04, 2018 | 13.83 | 14.17 | 13.79 | 14.17 | 773,813 | +0.29(+2.09%) |
May 03, 2018 | 13.69 | 13.94 | 13.62 | 13.88 | 713,386 | +0.11(+0.80%) |
May 02, 2018 | 13.66 | 13.85 | 13.65 | 13.77 | 532,486 | +0.05(+0.36%) |