Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.75 | 16.25 | 15.66 | 16.10 | 66,191 | +0.45(+2.88%) |
Jul 30, 2018 | 15.50 | 15.95 | 15.45 | 15.65 | 141,894 | +0.15(+0.97%) |
Jul 27, 2018 | 16.00 | 16.10 | 15.45 | 15.50 | 51,800 | -0.60(-3.73%) |
Jul 26, 2018 | 16.00 | 16.30 | 15.93 | 16.10 | 69,250 | +0.15(+0.94%) |
Jul 25, 2018 | 16.00 | 16.30 | 15.90 | 15.95 | 52,425 | -0.05(-0.31%) |
Jul 24, 2018 | 15.70 | 16.15 | 15.55 | 16.00 | 75,679 | +0.35(+2.24%) |
Jul 23, 2018 | 15.85 | 15.93 | 15.30 | 15.65 | 111,065 | -0.25(-1.57%) |
Jul 20, 2018 | 15.85 | 16.25 | 15.80 | 15.90 | 37,008 | +0.05(+0.32%) |
Jul 19, 2018 | 15.80 | 15.90 | 15.75 | 15.85 | 34,823 | -0.05(-0.31%) |
Jul 18, 2018 | 16.10 | 16.15 | 15.75 | 15.90 | 47,285 | -0.30(-1.85%) |
Jul 17, 2018 | 15.85 | 16.20 | 15.72 | 16.20 | 80,509 | +0.25(+1.57%) |
Jul 16, 2018 | 15.75 | 16.00 | 15.30 | 15.95 | 90,582 | +0.45(+2.90%) |
Jul 13, 2018 | 15.25 | 15.65 | 15.15 | 15.50 | 60,344 | +0.30(+1.97%) |
Jul 12, 2018 | 15.60 | 15.60 | 15.05 | 15.20 | 93,874 | -0.35(-2.25%) |
Jul 11, 2018 | 16.00 | 16.15 | 15.45 | 15.55 | 85,269 | -0.55(-3.42%) |
Jul 10, 2018 | 14.90 | 16.45 | 14.65 | 16.10 | 144,992 | +1.20(+8.05%) |
Jul 09, 2018 | 15.45 | 15.45 | 14.80 | 14.90 | 114,457 | -0.50(-3.25%) |
Jul 06, 2018 | 15.10 | 15.50 | 14.95 | 15.40 | 141,266 | +0.25(+1.65%) |
Jul 05, 2018 | 15.05 | 15.30 | 14.85 | 15.15 | 99,599 | +0.15(+1.00%) |
Jul 03, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.40(+2.74%) | |
Jul 02, 2018 | 14.05 | 14.70 | 14.05 | 14.60 | 119,369 | +0.45(+3.18%) |
Jun 29, 2018 | 13.75 | 14.20 | 13.60 | 14.15 | 90,433 | +0.45(+3.28%) |
Jun 28, 2018 | 14.00 | 14.20 | 13.60 | 13.70 | 100,093 | -0.30(-2.14%) |
Jun 27, 2018 | 13.90 | 14.25 | 13.75 | 14.00 | 153,282 | +0.10(+0.72%) |
Jun 26, 2018 | 13.70 | 14.15 | 13.57 | 13.90 | 91,891 | +0.30(+2.21%) |
Jun 25, 2018 | 13.05 | 13.70 | 12.90 | 13.60 | 93,036 | +0.45(+3.42%) |
Jun 22, 2018 | 12.65 | 13.65 | 12.60 | 13.15 | 571,900 | +0.50(+3.95%) |
Jun 21, 2018 | 12.90 | 12.95 | 12.50 | 12.65 | 76,281 | -0.25(-1.94%) |
Jun 20, 2018 | 12.40 | 12.95 | 12.20 | 12.90 | 133,483 | +0.40(+3.20%) |
Jun 19, 2018 | 11.95 | 12.75 | 11.75 | 12.50 | 135,498 | +0.45(+3.73%) |
Jun 18, 2018 | 12.25 | 12.25 | 11.83 | 12.05 | 134,765 | -0.30(-2.43%) |
Jun 15, 2018 | 12.55 | 12.20 | 12.35 | 165,252 | +0.15(+1.23%) | |
Jun 14, 2018 | 12.45 | 12.57 | 12.15 | 12.20 | 60,429 | -0.25(-2.01%) |
Jun 13, 2018 | 12.70 | 12.75 | 12.25 | 12.45 | 55,310 | -0.20(-1.58%) |
Jun 12, 2018 | 12.50 | 12.75 | 12.40 | 12.65 | 52,102 | +0.20(+1.61%) |
Jun 11, 2018 | 12.20 | 12.55 | 12.04 | 12.45 | 65,800 | +0.30(+2.47%) |
Jun 08, 2018 | 12.05 | 12.65 | 11.80 | 12.15 | 121,773 | +0.05(+0.41%) |
Jun 07, 2018 | 11.90 | 12.20 | 11.80 | 12.10 | 57,502 | +0.30(+2.54%) |
Jun 06, 2018 | 12.15 | 11.70 | 11.80 | 89,359 | +0.00(+0.00%) | |
Jun 05, 2018 | 11.90 | 12.10 | 11.70 | 11.80 | 95,784 | -0.05(-0.42%) |
Jun 04, 2018 | 12.10 | 12.25 | 11.75 | 11.85 | 51,759 | -0.25(-2.07%) |
Jun 01, 2018 | 12.00 | 12.15 | 11.80 | 12.10 | 88,670 | +0.25(+2.11%) |
May 31, 2018 | 12.15 | 12.15 | 11.65 | 11.85 | 52,426 | -0.30(-2.47%) |
May 30, 2018 | 12.20 | 12.45 | 12.05 | 12.15 | 53,471 | +0.05(+0.41%) |
May 29, 2018 | 12.10 | 12.35 | 11.85 | 12.10 | 32,881 | -0.05(-0.41%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | +0.40(+3.40%) | |
May 24, 2018 | 12.05 | 12.29 | 11.68 | 11.75 | 119,095 | -0.85(-6.75%) |
May 23, 2018 | 12.15 | 13.45 | 11.72 | 12.60 | 145,032 | +0.35(+2.86%) |
May 22, 2018 | 12.60 | 12.75 | 12.15 | 12.25 | 55,299 | -0.35(-2.78%) |
May 21, 2018 | 12.00 | 12.65 | 11.75 | 12.60 | 57,974 | +0.50(+4.13%) |
May 18, 2018 | 11.35 | 12.40 | 11.10 | 12.10 | 128,698 | +0.80(+7.08%) |
May 17, 2018 | 11.25 | 11.40 | 11.15 | 11.30 | 19,054 | +0.10(+0.89%) |
May 16, 2018 | 10.75 | 11.30 | 10.75 | 11.20 | 35,668 | +0.40(+3.70%) |
May 15, 2018 | 10.75 | 10.90 | 10.70 | 10.80 | 23,671 | -0.05(-0.46%) |
May 14, 2018 | 10.80 | 10.95 | 10.65 | 10.85 | 25,916 | +0.05(+0.46%) |
May 11, 2018 | 11.25 | 11.25 | 10.70 | 10.80 | 42,544 | -0.45(-4.00%) |
May 10, 2018 | 11.35 | 11.40 | 11.10 | 11.25 | 25,926 | -0.05(-0.44%) |
May 09, 2018 | 11.00 | 11.30 | 10.90 | 11.30 | 22,142 | +0.25(+2.26%) |
May 08, 2018 | 10.95 | 11.15 | 10.85 | 11.05 | 25,605 | +0.15(+1.38%) |
May 07, 2018 | 10.85 | 10.95 | 10.85 | 10.90 | 17,247 | +0.05(+0.46%) |
May 04, 2018 | 10.65 | 10.95 | 10.65 | 10.85 | 20,033 | +0.15(+1.40%) |
May 03, 2018 | 10.60 | 10.80 | 10.55 | 10.70 | 18,868 | +0.00(+0.00%) |
May 02, 2018 | 10.83 | 11.15 | 10.65 | 10.70 | 35,206 | -0.05(-0.47%) |