Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.50 | 11.15 | 10.25 | 10.80 | 257,881 | +0.28(+2.61%) |
Jul 30, 2018 | 10.50 | 10.90 | 10.45 | 10.53 | 267,749 | -0.05(-0.47%) |
Jul 27, 2018 | 13.00 | 13.26 | 10.17 | 10.57 | 601,600 | -2.58(-19.58%) |
Jul 26, 2018 | 14.00 | 14.00 | 13.02 | 13.15 | 153,742 | -0.85(-6.07%) |
Jul 25, 2018 | 13.70 | 14.12 | 13.45 | 14.00 | 259,218 | +0.35(+2.56%) |
Jul 24, 2018 | 13.75 | 13.89 | 13.15 | 13.65 | 179,139 | -0.15(-1.09%) |
Jul 23, 2018 | 13.80 | 13.95 | 13.60 | 13.80 | 179,109 | +0.00(+0.00%) |
Jul 20, 2018 | 13.95 | 14.15 | 13.60 | 13.80 | 114,822 | -0.20(-1.43%) |
Jul 19, 2018 | 13.70 | 14.05 | 13.55 | 14.00 | 110,313 | +0.35(+2.56%) |
Jul 18, 2018 | 14.05 | 14.10 | 13.60 | 13.65 | 140,729 | -0.40(-2.85%) |
Jul 17, 2018 | 13.90 | 14.10 | 13.75 | 14.05 | 183,460 | +0.25(+1.81%) |
Jul 16, 2018 | 13.60 | 13.95 | 13.50 | 13.80 | 135,231 | +0.15(+1.10%) |
Jul 13, 2018 | 13.80 | 14.00 | 13.40 | 13.65 | 111,846 | -0.05(-0.36%) |
Jul 12, 2018 | 13.50 | 13.90 | 13.28 | 13.70 | 183,540 | +0.25(+1.86%) |
Jul 11, 2018 | 13.40 | 13.55 | 13.05 | 13.45 | 140,018 | -0.10(-0.74%) |
Jul 10, 2018 | 13.75 | 13.90 | 13.45 | 13.55 | 171,193 | -0.20(-1.45%) |
Jul 09, 2018 | 13.80 | 14.00 | 13.60 | 13.75 | 259,040 | -0.05(-0.36%) |
Jul 06, 2018 | 14.75 | 14.75 | 13.30 | 13.80 | 465,931 | -0.95(-6.44%) |
Jul 05, 2018 | 14.75 | 14.16 | 14.75 | 289,898 | +0.65(+4.61%) | |
Jul 03, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.25(+1.81%) | |
Jul 02, 2018 | 14.75 | 14.85 | 13.65 | 13.85 | 384,906 | -0.70(-4.81%) |
Jun 29, 2018 | 13.95 | 14.55 | 13.65 | 14.55 | 474,375 | +0.65(+4.68%) |
Jun 28, 2018 | 13.45 | 13.95 | 13.25 | 13.90 | 315,220 | +0.45(+3.35%) |
Jun 27, 2018 | 13.05 | 13.70 | 13.05 | 13.45 | 401,800 | +0.55(+4.26%) |
Jun 26, 2018 | 12.85 | 13.55 | 12.57 | 12.90 | 199,386 | +0.10(+0.78%) |
Jun 25, 2018 | 11.90 | 12.85 | 11.60 | 12.80 | 564,464 | +0.85(+7.11%) |
Jun 22, 2018 | 11.45 | 12.00 | 11.45 | 11.95 | 1,949,629 | +0.50(+4.37%) |
Jun 21, 2018 | 11.65 | 11.70 | 11.25 | 11.45 | 178,431 | -0.20(-1.72%) |
Jun 20, 2018 | 11.70 | 12.10 | 11.35 | 11.65 | 135,698 | -0.10(-0.85%) |
Jun 19, 2018 | 11.20 | 11.75 | 11.10 | 11.75 | 167,822 | +0.75(+6.82%) |
Jun 18, 2018 | 11.60 | 12.20 | 11.00 | 11.00 | 390,742 | -0.60(-5.17%) |
Jun 15, 2018 | 11.70 | 11.38 | 11.60 | 147,726 | +0.10(+0.87%) | |
Jun 14, 2018 | 11.70 | 11.70 | 11.45 | 11.50 | 110,851 | -0.10(-0.86%) |
Jun 13, 2018 | 11.65 | 11.70 | 11.50 | 11.60 | 117,799 | -0.05(-0.43%) |
Jun 12, 2018 | 11.50 | 11.78 | 11.45 | 11.65 | 172,305 | +0.15(+1.30%) |
Jun 11, 2018 | 11.45 | 11.75 | 11.30 | 11.50 | 114,567 | +0.00(+0.00%) |
Jun 08, 2018 | 11.90 | 11.90 | 11.45 | 11.50 | 85,087 | -0.40(-3.36%) |
Jun 07, 2018 | 11.80 | 11.95 | 11.80 | 11.90 | 135,600 | +0.10(+0.85%) |
Jun 06, 2018 | 11.80 | 11.85 | 11.70 | 11.80 | 164,279 | -0.05(-0.42%) |
Jun 05, 2018 | 11.40 | 11.85 | 11.40 | 11.85 | 168,225 | +0.45(+3.95%) |
Jun 04, 2018 | 11.50 | 11.60 | 11.30 | 11.40 | 120,153 | -0.10(-0.87%) |
Jun 01, 2018 | 11.35 | 11.60 | 11.12 | 11.50 | 178,397 | +0.10(+0.88%) |
May 31, 2018 | 11.35 | 11.40 | 11.10 | 11.40 | 201,651 | +0.05(+0.44%) |
May 30, 2018 | 11.20 | 11.40 | 11.15 | 11.35 | 206,210 | +0.20(+1.79%) |
May 29, 2018 | 10.50 | 11.20 | 10.45 | 11.15 | 226,006 | +0.43(+3.96%) |
May 25, 2018 | 10.72 | 10.72 | 10.72 | 0 | -0.28(-2.50%) | |
May 24, 2018 | 10.95 | 11.05 | 10.88 | 11.00 | 184,739 | +0.10(+0.92%) |
May 23, 2018 | 10.45 | 11.00 | 10.35 | 10.90 | 148,033 | +0.45(+4.31%) |
May 22, 2018 | 11.05 | 11.05 | 10.40 | 10.45 | 174,079 | -0.50(-4.57%) |
May 21, 2018 | 10.75 | 11.10 | 10.70 | 10.95 | 220,065 | +0.30(+2.82%) |
May 18, 2018 | 10.85 | 10.85 | 10.35 | 10.65 | 169,115 | -0.10(-0.93%) |
May 17, 2018 | 10.75 | 10.80 | 10.25 | 10.75 | 181,584 | +0.00(+0.00%) |
May 16, 2018 | 10.85 | 10.85 | 10.25 | 10.75 | 281,929 | -0.10(-0.92%) |
May 15, 2018 | 10.75 | 10.85 | 10.50 | 10.85 | 238,991 | +0.05(+0.46%) |
May 14, 2018 | 10.55 | 11.20 | 10.55 | 10.80 | 315,874 | +0.35(+3.35%) |
May 11, 2018 | 11.50 | 11.50 | 10.10 | 10.45 | 463,622 | -1.10(-9.52%) |
May 10, 2018 | 11.75 | 11.95 | 11.35 | 11.55 | 263,632 | -0.20(-1.70%) |
May 09, 2018 | 11.70 | 11.95 | 11.45 | 11.75 | 227,101 | +0.25(+2.17%) |
May 08, 2018 | 10.90 | 11.50 | 10.90 | 11.50 | 394,338 | +0.60(+5.50%) |
May 07, 2018 | 11.10 | 11.39 | 10.80 | 10.90 | 331,718 | -0.10(-0.91%) |
May 04, 2018 | 10.15 | 11.00 | 10.15 | 11.00 | 711,265 | +0.75(+7.32%) |
May 03, 2018 | 10.05 | 10.25 | 9.900 | 10.25 | 175,091 | +0.25(+2.50%) |
May 02, 2018 | 9.550 | 10.10 | 9.500 | 10.00 | 394,301 | +0.45(+4.71%) |