Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.05 | 14.27 | 13.92 | 14.09 | 411,946 | +0.08(+0.56%) |
Jul 30, 2018 | 14.01 | 14.23 | 13.97 | 14.01 | 245,291 | -0.04(-0.31%) |
Jul 27, 2018 | 14.19 | 14.23 | 13.93 | 14.06 | 276,076 | -0.17(-1.21%) |
Jul 26, 2018 | 13.84 | 14.23 | 13.80 | 14.23 | 314,687 | +0.39(+2.80%) |
Jul 25, 2018 | 14.23 | 14.23 | 13.76 | 13.84 | 350,839 | -0.43(-3.02%) |
Jul 24, 2018 | 14.40 | 14.58 | 14.14 | 14.27 | 667,871 | -0.13(-0.90%) |
Jul 23, 2018 | 14.19 | 14.45 | 13.93 | 14.40 | 623,426 | +0.17(+1.21%) |
Jul 20, 2018 | 14.14 | 14.40 | 14.01 | 14.23 | 456,459 | +0.04(+0.30%) |
Jul 19, 2018 | 13.84 | 14.32 | 13.63 | 14.19 | 713,213 | +0.35(+2.49%) |
Jul 18, 2018 | 14.49 | 14.83 | 13.50 | 13.84 | 1,735,807 | +0.04(+0.31%) |
Jul 17, 2018 | 13.71 | 13.84 | 13.45 | 13.80 | 1,335,044 | +0.00(+0.00%) |
Jul 16, 2018 | 13.50 | 13.89 | 13.41 | 13.80 | 1,064,617 | +0.30(+2.24%) |
Jul 13, 2018 | 13.41 | 13.58 | 13.37 | 13.50 | 200,207 | +0.06(+0.48%) |
Jul 12, 2018 | 13.50 | 13.02 | 13.43 | 267,264 | +0.41(+3.15%) | |
Jul 11, 2018 | 13.15 | 13.32 | 12.98 | 13.02 | 288,563 | -0.22(-1.63%) |
Jul 10, 2018 | 13.28 | 13.32 | 13.15 | 13.24 | 193,071 | -0.04(-0.32%) |
Jul 09, 2018 | 13.41 | 13.50 | 13.24 | 13.28 | 230,583 | -0.09(-0.65%) |
Jul 06, 2018 | 13.28 | 13.54 | 13.24 | 13.37 | 248,793 | +0.13(+0.98%) |
Jul 05, 2018 | 12.98 | 13.32 | 12.94 | 13.24 | 295,749 | +0.30(+2.33%) |
Jul 03, 2018 | 12.94 | 12.94 | 12.94 | 0 | +0.04(+0.33%) | |
Jul 02, 2018 | 12.76 | 12.89 | 12.55 | 12.89 | 266,840 | +0.09(+0.67%) |
Jun 29, 2018 | 12.72 | 12.94 | 12.63 | 12.81 | 227,211 | +0.09(+0.68%) |
Jun 28, 2018 | 12.59 | 12.85 | 12.51 | 12.72 | 260,583 | +0.13(+1.03%) |
Jun 27, 2018 | 12.51 | 12.68 | 12.46 | 12.59 | 274,590 | +0.09(+0.69%) |
Jun 26, 2018 | 12.33 | 12.55 | 12.20 | 12.51 | 242,779 | +0.17(+1.40%) |
Jun 25, 2018 | 12.29 | 12.42 | 12.18 | 12.33 | 223,647 | -0.04(-0.35%) |
Jun 22, 2018 | 12.42 | 12.51 | 12.16 | 12.38 | 869,499 | +0.04(+0.35%) |
Jun 21, 2018 | 13.11 | 13.11 | 12.29 | 12.33 | 1,020,969 | -0.78(-5.92%) |
Jun 20, 2018 | 13.20 | 13.28 | 13.07 | 13.11 | 298,856 | -0.09(-0.65%) |
Jun 19, 2018 | 13.28 | 13.37 | 13.11 | 13.20 | 225,299 | -0.17(-1.29%) |
Jun 18, 2018 | 13.32 | 13.37 | 13.11 | 13.37 | 234,353 | +0.04(+0.32%) |
Jun 15, 2018 | 13.43 | 13.07 | 13.32 | 644,594 | +0.26(+1.98%) | |
Jun 14, 2018 | 12.72 | 13.20 | 12.68 | 13.07 | 375,617 | +0.35(+2.71%) |
Jun 13, 2018 | 12.55 | 12.72 | 12.46 | 12.72 | 237,307 | +0.22(+1.72%) |
Jun 12, 2018 | 12.51 | 12.59 | 12.42 | 12.51 | 156,867 | +0.00(+0.00%) |
Jun 11, 2018 | 12.68 | 12.76 | 12.33 | 12.51 | 418,069 | -0.17(-1.36%) |
Jun 08, 2018 | 12.76 | 12.81 | 12.63 | 12.68 | 208,707 | -0.09(-0.68%) |
Jun 07, 2018 | 12.98 | 12.98 | 12.68 | 12.76 | 299,452 | -0.17(-1.33%) |
Jun 06, 2018 | 13.11 | 13.11 | 12.81 | 12.94 | 318,480 | -0.17(-1.32%) |
Jun 05, 2018 | 13.02 | 13.41 | 12.92 | 13.11 | 455,922 | +0.09(+0.66%) |
Jun 04, 2018 | 12.29 | 13.07 | 12.25 | 13.02 | 1,000,082 | +0.82(+6.71%) |
Jun 01, 2018 | 12.07 | 12.33 | 12.07 | 12.20 | 788,490 | +0.17(+1.43%) |
May 31, 2018 | 12.33 | 12.38 | 12.03 | 12.03 | 491,855 | -0.26(-2.10%) |
May 30, 2018 | 12.76 | 12.81 | 12.20 | 12.29 | 578,865 | -0.47(-3.72%) |
May 29, 2018 | 12.89 | 12.98 | 12.72 | 12.76 | 346,107 | -0.22(-1.66%) |
May 25, 2018 | 12.98 | 12.98 | 12.98 | 0 | +0.34(+2.73%) | |
May 24, 2018 | 12.89 | 12.89 | 12.59 | 12.63 | 365,533 | -0.22(-1.68%) |
May 23, 2018 | 12.94 | 12.94 | 12.72 | 12.85 | 434,117 | -0.17(-1.32%) |
May 22, 2018 | 13.24 | 13.71 | 12.98 | 13.02 | 499,034 | -0.30(-2.26%) |
May 21, 2018 | 12.81 | 13.32 | 12.81 | 13.32 | 688,876 | +0.52(+4.04%) |
May 18, 2018 | 12.76 | 12.85 | 12.63 | 12.81 | 235,945 | +0.09(+0.68%) |
May 17, 2018 | 12.72 | 12.81 | 12.59 | 12.72 | 362,979 | +0.04(+0.34%) |
May 16, 2018 | 12.63 | 12.85 | 12.55 | 12.68 | 370,109 | +0.13(+1.03%) |
May 15, 2018 | 12.72 | 12.72 | 12.55 | 12.55 | 302,646 | -0.17(-1.36%) |
May 14, 2018 | 13.11 | 13.15 | 12.66 | 12.72 | 445,668 | -0.35(-2.64%) |
May 11, 2018 | 13.15 | 13.24 | 13.02 | 13.07 | 241,223 | -0.09(-0.66%) |
May 10, 2018 | 13.11 | 13.28 | 13.02 | 13.15 | 383,501 | +0.00(+0.00%) |
May 09, 2018 | 13.20 | 13.24 | 12.98 | 13.15 | 366,475 | -0.04(-0.33%) |
May 08, 2018 | 12.94 | 13.24 | 12.81 | 13.20 | 359,843 | +0.22(+1.66%) |
May 07, 2018 | 12.89 | 13.41 | 12.81 | 12.98 | 616,105 | +0.17(+1.35%) |
May 04, 2018 | 12.72 | 13.02 | 12.59 | 12.81 | 410,669 | +0.09(+0.68%) |
May 03, 2018 | 12.81 | 12.89 | 12.57 | 12.72 | 504,818 | -0.13(-1.01%) |
May 02, 2018 | 12.89 | 13.07 | 12.68 | 12.85 | 496,042 | +0.00(+0.00%) |