Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.30 | 13.78 | 13.25 | 13.35 | 414,393 | +0.05(+0.38%) |
Jul 30, 2018 | 13.05 | 13.60 | 12.92 | 13.30 | 220,376 | +0.25(+1.92%) |
Jul 27, 2018 | 13.40 | 13.55 | 13.00 | 13.05 | 275,000 | -0.40(-2.97%) |
Jul 26, 2018 | 13.00 | 13.72 | 12.90 | 13.45 | 476,301 | +0.40(+3.07%) |
Jul 25, 2018 | 13.40 | 13.40 | 12.45 | 13.05 | 763,847 | -0.35(-2.61%) |
Jul 24, 2018 | 13.40 | 13.60 | 12.90 | 13.40 | 444,407 | +0.10(+0.75%) |
Jul 23, 2018 | 12.85 | 13.40 | 12.65 | 13.30 | 395,318 | +0.35(+2.70%) |
Jul 20, 2018 | 13.50 | 13.50 | 12.88 | 12.95 | 568,752 | -0.60(-4.43%) |
Jul 19, 2018 | 14.20 | 14.20 | 13.40 | 13.55 | 593,028 | -0.70(-4.91%) |
Jul 18, 2018 | 14.25 | 14.45 | 14.05 | 14.25 | 655,715 | -0.15(-1.04%) |
Jul 17, 2018 | 14.75 | 14.85 | 14.12 | 14.40 | 268,223 | -0.45(-3.03%) |
Jul 16, 2018 | 15.60 | 15.65 | 14.80 | 14.85 | 324,643 | -0.70(-4.50%) |
Jul 13, 2018 | 15.85 | 15.95 | 15.45 | 15.55 | 1,510,793 | -0.35(-2.20%) |
Jul 12, 2018 | 16.05 | 16.23 | 15.80 | 15.90 | 1,014,174 | +0.00(+0.00%) |
Jul 11, 2018 | 15.95 | 16.20 | 15.80 | 15.90 | 727,932 | -0.10(-0.62%) |
Jul 10, 2018 | 16.10 | 16.30 | 15.55 | 16.00 | 821,227 | -1.30(-7.51%) |
Jul 09, 2018 | 17.40 | 17.45 | 17.23 | 17.30 | 342,198 | +0.00(+0.00%) |
Jul 06, 2018 | 17.10 | 17.35 | 16.86 | 17.30 | 409,645 | +0.20(+1.17%) |
Jul 05, 2018 | 16.50 | 17.10 | 16.25 | 17.10 | 402,285 | +0.65(+3.95%) |
Jul 03, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.80(+5.11%) | |
Jul 02, 2018 | 15.65 | 15.75 | 14.50 | 15.65 | 2,022,448 | -0.05(-0.32%) |
Jun 29, 2018 | 15.45 | 15.80 | 15.30 | 15.70 | 457,186 | +0.25(+1.62%) |
Jun 28, 2018 | 14.90 | 15.50 | 14.90 | 15.45 | 403,495 | +0.65(+4.39%) |
Jun 27, 2018 | 15.05 | 15.10 | 14.65 | 14.80 | 467,554 | -0.25(-1.66%) |
Jun 26, 2018 | 14.75 | 15.12 | 14.60 | 15.05 | 284,053 | +0.45(+3.08%) |
Jun 25, 2018 | 14.85 | 14.85 | 14.57 | 14.60 | 330,068 | -0.10(-0.68%) |
Jun 22, 2018 | 14.50 | 14.85 | 14.40 | 14.70 | 559,459 | +0.30(+2.08%) |
Jun 21, 2018 | 14.75 | 14.75 | 14.28 | 14.40 | 417,150 | -0.20(-1.37%) |
Jun 20, 2018 | 14.55 | 14.60 | 14.35 | 14.60 | 547,703 | +0.05(+0.34%) |
Jun 19, 2018 | 13.95 | 14.55 | 13.95 | 14.55 | 519,778 | +0.55(+3.93%) |
Jun 18, 2018 | 13.50 | 14.05 | 13.47 | 14.00 | 987,825 | +0.40(+2.94%) |
Jun 15, 2018 | 13.65 | 12.95 | 13.60 | 745,638 | +0.65(+5.02%) | |
Jun 14, 2018 | 12.65 | 12.95 | 12.55 | 12.95 | 495,624 | +0.30(+2.37%) |
Jun 13, 2018 | 12.75 | 12.80 | 12.45 | 12.65 | 413,629 | -0.10(-0.78%) |
Jun 12, 2018 | 12.20 | 12.85 | 12.20 | 12.75 | 647,456 | +0.60(+4.94%) |
Jun 11, 2018 | 12.30 | 12.55 | 11.85 | 12.15 | 1,061,153 | -0.15(-1.22%) |
Jun 08, 2018 | 12.35 | 12.50 | 12.15 | 12.30 | 467,525 | +0.00(+0.00%) |
Jun 07, 2018 | 12.55 | 12.60 | 12.10 | 12.30 | 765,675 | -0.30(-2.38%) |
Jun 06, 2018 | 12.35 | 12.60 | 544,468 | -0.05(-0.40%) | ||
Jun 05, 2018 | 12.50 | 12.70 | 12.35 | 12.65 | 515,369 | +0.05(+0.40%) |
Jun 04, 2018 | 12.45 | 12.80 | 12.20 | 12.60 | 831,783 | +0.20(+1.61%) |
Jun 01, 2018 | 12.40 | 12.50 | 12.13 | 12.40 | 563,551 | +0.10(+0.81%) |
May 31, 2018 | 12.55 | 12.55 | 11.65 | 12.30 | 1,011,472 | -0.35(-2.77%) |
May 30, 2018 | 13.00 | 13.00 | 12.10 | 12.65 | 714,783 | -0.05(-0.39%) |
May 29, 2018 | 12.50 | 13.13 | 12.47 | 12.70 | 620,221 | +0.15(+1.20%) |
May 25, 2018 | 12.55 | 12.55 | 12.55 | 0 | -3.40(-21.32%) | |
May 24, 2018 | 16.20 | 16.30 | 15.88 | 15.95 | 279,197 | -0.20(-1.24%) |
May 23, 2018 | 16.60 | 16.60 | 16.02 | 16.15 | 328,668 | -0.45(-2.71%) |
May 22, 2018 | 17.05 | 17.05 | 16.55 | 16.60 | 531,067 | -0.40(-2.35%) |
May 21, 2018 | 17.05 | 17.20 | 16.85 | 17.00 | 1,040,745 | -0.05(-0.29%) |
May 18, 2018 | 17.10 | 17.15 | 16.81 | 17.05 | 245,198 | +0.00(+0.00%) |
May 17, 2018 | 17.15 | 17.50 | 16.95 | 17.05 | 278,459 | -0.15(-0.87%) |
May 16, 2018 | 17.20 | 17.40 | 16.60 | 17.20 | 336,305 | +0.00(+0.00%) |
May 15, 2018 | 16.80 | 17.30 | 16.40 | 17.20 | 329,515 | +0.40(+2.38%) |
May 14, 2018 | 16.75 | 16.95 | 16.55 | 16.80 | 357,432 | +0.00(+0.00%) |
May 11, 2018 | 16.70 | 16.90 | 16.43 | 16.80 | 259,259 | +0.05(+0.30%) |
May 10, 2018 | 16.75 | 17.03 | 16.35 | 16.75 | 400,983 | +0.15(+0.90%) |
May 09, 2018 | 16.00 | 16.75 | 15.65 | 16.60 | 433,499 | +1.10(+7.10%) |
May 08, 2018 | 15.60 | 15.70 | 15.15 | 15.50 | 749,700 | -0.20(-1.27%) |
May 07, 2018 | 15.60 | 15.95 | 15.45 | 15.70 | 249,910 | +0.20(+1.29%) |
May 04, 2018 | 14.95 | 15.80 | 14.80 | 15.50 | 210,596 | +0.45(+2.99%) |
May 03, 2018 | 15.10 | 15.25 | 14.90 | 15.05 | 387,568 | -0.10(-0.66%) |
May 02, 2018 | 14.90 | 15.40 | 14.90 | 15.15 | 287,576 | +0.10(+0.66%) |