Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.85 | 16.92 | 16.52 | 16.70 | 514,431 | -0.25(-1.47%) |
Jul 30, 2018 | 17.05 | 17.05 | 16.60 | 16.95 | 652,967 | +0.10(+0.59%) |
Jul 27, 2018 | 17.15 | 17.19 | 16.65 | 16.85 | 1,057,200 | -0.05(-0.30%) |
Jul 26, 2018 | 16.70 | 17.70 | 16.60 | 16.90 | 3,889,146 | +0.45(+2.74%) |
Jul 25, 2018 | 15.15 | 16.85 | 14.95 | 16.45 | 2,414,330 | +0.85(+5.45%) |
Jul 24, 2018 | 15.95 | 16.00 | 15.60 | 15.60 | 891,321 | -0.25(-1.58%) |
Jul 23, 2018 | 15.80 | 15.90 | 15.60 | 15.85 | 270,078 | +0.05(+0.32%) |
Jul 20, 2018 | 15.65 | 16.00 | 15.65 | 15.80 | 260,463 | +0.10(+0.64%) |
Jul 19, 2018 | 15.45 | 15.88 | 15.45 | 15.70 | 455,660 | +0.15(+0.96%) |
Jul 18, 2018 | 15.40 | 15.60 | 15.38 | 15.55 | 668,643 | +0.15(+0.97%) |
Jul 17, 2018 | 15.35 | 15.60 | 15.26 | 15.40 | 489,089 | +0.00(+0.00%) |
Jul 16, 2018 | 15.85 | 16.00 | 15.40 | 15.40 | 543,511 | -0.45(-2.84%) |
Jul 13, 2018 | 16.00 | 15.75 | 15.85 | 517,043 | +0.10(+0.63%) | |
Jul 12, 2018 | 15.65 | 16.05 | 15.65 | 15.75 | 689,521 | +0.10(+0.64%) |
Jul 11, 2018 | 15.50 | 15.75 | 15.50 | 15.65 | 885,074 | +0.15(+0.97%) |
Jul 10, 2018 | 15.40 | 15.55 | 15.25 | 15.50 | 1,309,534 | +0.15(+0.98%) |
Jul 09, 2018 | 15.65 | 15.70 | 15.10 | 15.35 | 735,068 | +0.50(+3.37%) |
Jul 06, 2018 | 14.75 | 14.90 | 14.65 | 14.85 | 308,146 | +0.15(+1.02%) |
Jul 05, 2018 | 14.80 | 14.80 | 14.50 | 14.70 | 846,712 | -0.05(-0.34%) |
Jul 03, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.10(+0.68%) | |
Jul 02, 2018 | 14.90 | 14.90 | 14.35 | 14.65 | 302,426 | -0.15(-1.01%) |
Jun 29, 2018 | 14.85 | 14.45 | 14.80 | 347,526 | +0.10(+0.68%) | |
Jun 28, 2018 | 14.45 | 14.90 | 14.32 | 14.70 | 496,710 | +0.15(+1.03%) |
Jun 27, 2018 | 15.05 | 15.10 | 14.55 | 14.55 | 860,563 | -0.55(-3.64%) |
Jun 26, 2018 | 15.05 | 15.25 | 14.85 | 15.10 | 1,241,043 | +0.10(+0.67%) |
Jun 25, 2018 | 15.35 | 15.55 | 14.97 | 15.00 | 1,589,216 | -0.20(-1.32%) |
Jun 22, 2018 | 14.50 | 15.30 | 13.78 | 15.20 | 6,914,560 | +3.05(+25.10%) |
Jun 21, 2018 | 12.40 | 12.75 | 11.90 | 12.15 | 436,079 | -0.20(-1.62%) |
Jun 20, 2018 | 12.20 | 12.50 | 12.07 | 12.35 | 1,275,144 | +0.25(+2.07%) |
Jun 19, 2018 | 12.35 | 12.35 | 12.07 | 12.10 | 410,556 | -0.20(-1.63%) |
Jun 18, 2018 | 12.10 | 12.50 | 12.05 | 12.30 | 376,432 | +0.15(+1.23%) |
Jun 15, 2018 | 12.20 | 12.05 | 12.15 | 221,523 | +0.10(+0.83%) | |
Jun 14, 2018 | 12.00 | 12.10 | 11.85 | 12.05 | 242,755 | +0.15(+1.26%) |
Jun 13, 2018 | 12.00 | 12.05 | 11.80 | 11.90 | 205,190 | +0.00(+0.00%) |
Jun 12, 2018 | 11.80 | 12.00 | 11.70 | 11.90 | 157,072 | +0.05(+0.42%) |
Jun 11, 2018 | 12.00 | 12.15 | 11.62 | 11.85 | 198,827 | -0.10(-0.84%) |
Jun 08, 2018 | 11.80 | 12.10 | 11.70 | 11.95 | 197,426 | +0.15(+1.27%) |
Jun 07, 2018 | 12.00 | 12.00 | 11.80 | 11.80 | 180,791 | -0.15(-1.26%) |
Jun 06, 2018 | 12.20 | 12.30 | 11.95 | 11.95 | 343,432 | -0.20(-1.65%) |
Jun 05, 2018 | 11.85 | 12.35 | 11.70 | 12.15 | 300,651 | +0.25(+2.10%) |
Jun 04, 2018 | 11.90 | 12.15 | 11.55 | 11.90 | 502,643 | -0.10(-0.83%) |
Jun 01, 2018 | 12.20 | 12.22 | 11.95 | 12.00 | 159,260 | -0.20(-1.64%) |
May 31, 2018 | 12.15 | 12.47 | 12.10 | 12.20 | 588,335 | +0.05(+0.41%) |
May 30, 2018 | 12.15 | 12.35 | 12.15 | 12.15 | 126,284 | -0.05(-0.41%) |
May 29, 2018 | 12.05 | 12.25 | 11.90 | 12.20 | 240,916 | +0.05(+0.41%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.10(-0.82%) | |
May 24, 2018 | 12.25 | 12.30 | 12.15 | 12.25 | 124,791 | +0.00(+0.00%) |
May 23, 2018 | 12.25 | 12.40 | 12.15 | 12.25 | 129,977 | +0.00(+0.00%) |
May 22, 2018 | 12.50 | 12.65 | 12.25 | 12.25 | 199,531 | -0.20(-1.61%) |
May 21, 2018 | 12.50 | 12.65 | 12.35 | 12.45 | 213,949 | -0.05(-0.40%) |
May 18, 2018 | 12.35 | 12.70 | 12.20 | 12.50 | 188,144 | +0.05(+0.40%) |
May 17, 2018 | 12.30 | 12.60 | 12.15 | 12.45 | 316,934 | +0.10(+0.81%) |
May 16, 2018 | 12.35 | 12.50 | 12.35 | 12.35 | 203,040 | -0.05(-0.40%) |
May 15, 2018 | 12.45 | 12.55 | 10.35 | 12.40 | 182,456 | -0.10(-0.80%) |
May 14, 2018 | 12.65 | 12.70 | 12.30 | 12.50 | 241,006 | -0.10(-0.79%) |
May 11, 2018 | 12.65 | 12.65 | 12.40 | 12.60 | 342,942 | -0.05(-0.40%) |
May 10, 2018 | 12.70 | 12.90 | 12.45 | 12.65 | 229,534 | +0.00(+0.00%) |
May 09, 2018 | 12.55 | 12.80 | 12.55 | 12.65 | 385,892 | +0.05(+0.40%) |
May 08, 2018 | 12.55 | 12.80 | 12.35 | 12.60 | 299,873 | +0.05(+0.40%) |
May 07, 2018 | 12.55 | 12.76 | 12.55 | 12.55 | 78,936 | -0.05(-0.40%) |
May 04, 2018 | 12.65 | 12.80 | 11.00 | 12.60 | 233,221 | -0.15(-1.18%) |
May 03, 2018 | 12.80 | 12.80 | 12.68 | 12.75 | 148,267 | +0.00(+0.00%) |
May 02, 2018 | 12.90 | 12.90 | 12.65 | 12.75 | 261,775 | -0.15(-1.16%) |