Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.25 | 12.80 | 12.15 | 12.75 | 577,839 | +0.55(+4.51%) |
Jul 30, 2018 | 12.50 | 12.90 | 12.15 | 12.20 | 461,541 | -0.35(-2.79%) |
Jul 27, 2018 | 12.85 | 12.85 | 12.30 | 12.55 | 289,700 | -0.25(-1.95%) |
Jul 26, 2018 | 12.40 | 12.85 | 12.40 | 12.80 | 390,362 | +0.40(+3.23%) |
Jul 25, 2018 | 12.30 | 12.75 | 12.20 | 12.40 | 448,722 | +0.00(+0.00%) |
Jul 24, 2018 | 12.30 | 12.50 | 12.20 | 12.40 | 476,857 | +0.20(+1.64%) |
Jul 23, 2018 | 12.30 | 12.48 | 11.90 | 12.20 | 785,646 | -0.15(-1.21%) |
Jul 20, 2018 | 12.80 | 12.85 | 12.30 | 12.35 | 491,327 | -0.45(-3.52%) |
Jul 19, 2018 | 12.70 | 12.97 | 12.50 | 12.80 | 503,894 | +0.10(+0.79%) |
Jul 18, 2018 | 13.15 | 13.25 | 12.65 | 12.70 | 426,388 | -0.45(-3.42%) |
Jul 17, 2018 | 12.60 | 13.35 | 12.60 | 13.15 | 586,253 | +0.60(+4.78%) |
Jul 16, 2018 | 13.65 | 13.70 | 12.15 | 12.55 | 944,486 | -1.05(-7.72%) |
Jul 13, 2018 | 14.30 | 14.45 | 13.60 | 13.60 | 486,447 | -0.65(-4.56%) |
Jul 12, 2018 | 14.50 | 14.50 | 14.07 | 14.25 | 456,838 | -0.25(-1.72%) |
Jul 11, 2018 | 14.10 | 14.55 | 14.10 | 14.50 | 536,955 | +0.35(+2.47%) |
Jul 10, 2018 | 14.20 | 14.30 | 13.90 | 14.15 | 261,147 | +0.00(+0.00%) |
Jul 09, 2018 | 13.85 | 14.35 | 13.80 | 14.15 | 312,226 | +0.35(+2.54%) |
Jul 06, 2018 | 13.60 | 14.00 | 13.45 | 13.80 | 391,646 | +0.20(+1.47%) |
Jul 05, 2018 | 13.30 | 13.65 | 13.15 | 13.60 | 353,761 | +0.35(+2.64%) |
Jul 03, 2018 | 13.25 | 13.25 | 13.25 | 0 | -0.05(-0.38%) | |
Jul 02, 2018 | 13.50 | 13.55 | 12.70 | 13.30 | 722,780 | -0.30(-2.21%) |
Jun 29, 2018 | 13.85 | 13.95 | 13.55 | 13.60 | 561,383 | -0.05(-0.37%) |
Jun 28, 2018 | 13.25 | 13.70 | 13.21 | 13.65 | 776,658 | +0.35(+2.63%) |
Jun 27, 2018 | 13.65 | 14.70 | 13.20 | 13.30 | 982,410 | -0.30(-2.21%) |
Jun 26, 2018 | 13.50 | 13.90 | 12.70 | 13.60 | 2,075,806 | +0.15(+1.12%) |
Jun 25, 2018 | 14.05 | 14.20 | 13.40 | 13.45 | 564,265 | -0.60(-4.27%) |
Jun 22, 2018 | 14.15 | 14.22 | 13.70 | 14.05 | 895,758 | +0.05(+0.36%) |
Jun 21, 2018 | 14.50 | 14.55 | 14.00 | 14.00 | 477,999 | -0.55(-3.78%) |
Jun 20, 2018 | 14.85 | 14.85 | 14.25 | 14.55 | 587,131 | -0.15(-1.02%) |
Jun 19, 2018 | 14.55 | 14.85 | 14.50 | 14.70 | 651,405 | +0.00(+0.00%) |
Jun 18, 2018 | 15.70 | 15.85 | 14.30 | 14.70 | 1,685,865 | -1.20(-7.55%) |
Jun 15, 2018 | 16.55 | 15.75 | 15.90 | 2,137,001 | -0.65(-3.93%) | |
Jun 14, 2018 | 16.55 | 16.60 | 16.25 | 16.55 | 433,711 | +0.05(+0.30%) |
Jun 13, 2018 | 16.70 | 16.75 | 16.30 | 16.50 | 611,258 | -0.15(-0.90%) |
Jun 12, 2018 | 16.65 | 16.80 | 16.50 | 16.65 | 768,651 | +0.05(+0.30%) |
Jun 11, 2018 | 16.45 | 16.85 | 16.10 | 16.60 | 906,764 | +0.10(+0.61%) |
Jun 08, 2018 | 16.60 | 16.80 | 16.35 | 16.50 | 485,865 | -0.10(-0.60%) |
Jun 07, 2018 | 16.75 | 16.75 | 16.30 | 16.60 | 700,659 | -0.05(-0.30%) |
Jun 06, 2018 | 16.95 | 16.65 | 731,184 | +0.10(+0.60%) | ||
Jun 05, 2018 | 16.70 | 16.85 | 16.40 | 16.55 | 511,323 | -0.20(-1.19%) |
Jun 04, 2018 | 16.70 | 16.80 | 16.25 | 16.75 | 699,109 | +0.05(+0.30%) |
Jun 01, 2018 | 16.70 | 16.75 | 16.50 | 16.70 | 272,502 | +0.15(+0.91%) |
May 31, 2018 | 16.90 | 16.90 | 16.50 | 16.55 | 343,132 | -0.30(-1.78%) |
May 30, 2018 | 16.75 | 17.15 | 16.61 | 16.85 | 366,601 | +0.20(+1.20%) |
May 29, 2018 | 16.55 | 16.90 | 16.45 | 16.65 | 327,837 | +0.00(+0.00%) |
May 25, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.30(+1.83%) | |
May 24, 2018 | 16.80 | 16.90 | 16.25 | 16.35 | 399,593 | -0.40(-2.39%) |
May 23, 2018 | 16.65 | 17.10 | 16.60 | 16.75 | 689,868 | +0.00(+0.00%) |
May 22, 2018 | 16.95 | 17.15 | 16.40 | 16.75 | 680,155 | -0.30(-1.76%) |
May 21, 2018 | 16.25 | 17.10 | 16.00 | 17.05 | 1,277,022 | +0.90(+5.57%) |
May 18, 2018 | 16.30 | 16.50 | 15.85 | 16.15 | 547,978 | -0.05(-0.31%) |
May 17, 2018 | 15.05 | 16.45 | 15.05 | 16.20 | 1,293,103 | +1.15(+7.64%) |
May 16, 2018 | 15.05 | 15.20 | 14.55 | 15.05 | 843,380 | +0.00(+0.00%) |
May 15, 2018 | 15.95 | 15.95 | 14.90 | 15.05 | 735,223 | -0.50(-3.22%) |
May 14, 2018 | 15.70 | 16.25 | 15.40 | 15.55 | 830,322 | -0.10(-0.64%) |
May 11, 2018 | 14.70 | 15.80 | 14.61 | 15.65 | 951,393 | +0.90(+6.10%) |
May 10, 2018 | 14.00 | 15.15 | 13.95 | 14.75 | 1,625,280 | +0.90(+6.50%) |
May 09, 2018 | 13.95 | 14.07 | 13.15 | 13.85 | 1,391,073 | +0.00(+0.00%) |
May 08, 2018 | 15.45 | 15.80 | 13.80 | 13.85 | 1,774,016 | -1.75(-11.22%) |
May 07, 2018 | 15.70 | 16.05 | 15.45 | 15.60 | 602,703 | +0.05(+0.32%) |
May 04, 2018 | 15.50 | 15.78 | 15.50 | 15.55 | 371,798 | -0.05(-0.32%) |
May 03, 2018 | 15.70 | 15.80 | 15.35 | 15.60 | 812,970 | -0.05(-0.32%) |
May 02, 2018 | 16.00 | 16.10 | 15.60 | 15.65 | 568,699 | -0.25(-1.57%) |