Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.88 | 14.97 | 14.31 | 14.93 | 31,125 | +0.56(+3.90%) |
Jul 30, 2018 | 14.69 | 14.69 | 13.82 | 14.37 | 57,512 | -0.37(-2.53%) |
Jul 27, 2018 | 14.98 | 15.09 | 14.33 | 14.74 | 55,028 | -0.19(-1.25%) |
Jul 26, 2018 | 14.96 | 15.11 | 14.70 | 14.93 | 27,667 | +0.10(+0.66%) |
Jul 25, 2018 | 14.56 | 14.96 | 14.56 | 14.83 | 28,580 | +0.27(+1.83%) |
Jul 24, 2018 | 15.42 | 15.45 | 14.47 | 14.56 | 67,686 | -0.88(-5.70%) |
Jul 23, 2018 | 15.64 | 15.64 | 15.33 | 15.44 | 25,987 | -0.10(-0.63%) |
Jul 20, 2018 | 15.34 | 15.92 | 15.34 | 15.54 | 34,890 | +0.24(+1.57%) |
Jul 19, 2018 | 15.24 | 15.76 | 15.22 | 15.30 | 61,435 | +0.07(+0.47%) |
Jul 18, 2018 | 15.36 | 15.47 | 15.12 | 15.23 | 27,200 | -0.20(-1.27%) |
Jul 17, 2018 | 15.84 | 15.92 | 15.34 | 15.43 | 60,115 | -0.57(-3.56%) |
Jul 16, 2018 | 16.37 | 16.79 | 15.59 | 16.00 | 61,689 | -0.05(-0.33%) |
Jul 13, 2018 | 15.91 | 16.11 | 15.80 | 16.05 | 27,002 | +0.08(+0.50%) |
Jul 12, 2018 | 15.84 | 16.72 | 15.74 | 15.97 | 156,103 | +0.14(+0.90%) |
Jul 11, 2018 | 16.16 | 16.29 | 15.34 | 15.83 | 116,059 | -0.54(-3.31%) |
Jul 10, 2018 | 16.67 | 16.68 | 16.08 | 16.37 | 47,862 | -0.32(-1.92%) |
Jul 09, 2018 | 16.32 | 17.11 | 15.93 | 16.69 | 90,504 | +0.44(+2.68%) |
Jul 06, 2018 | 14.94 | 16.46 | 14.94 | 16.25 | 67,239 | +1.08(+7.15%) |
Jul 05, 2018 | 15.92 | 16.06 | 14.69 | 15.17 | 166,671 | -0.73(-4.58%) |
Jul 03, 2018 | 15.90 | 15.90 | 15.90 | 0 | -0.41(-2.51%) | |
Jul 02, 2018 | 16.00 | 16.40 | 15.39 | 16.31 | 56,194 | +0.23(+1.44%) |
Jun 29, 2018 | 15.80 | 16.93 | 15.80 | 16.08 | 78,806 | -0.01(-0.06%) |
Jun 28, 2018 | 15.72 | 16.60 | 15.16 | 16.08 | 145,269 | +0.02(+0.11%) |
Jun 27, 2018 | 17.78 | 17.78 | 16.04 | 16.07 | 99,685 | -1.69(-9.51%) |
Jun 26, 2018 | 16.44 | 18.02 | 16.25 | 17.75 | 87,940 | +1.40(+8.59%) |
Jun 25, 2018 | 16.59 | 16.69 | 16.16 | 16.35 | 108,521 | -0.37(-2.23%) |
Jun 22, 2018 | 17.86 | 18.00 | 16.61 | 16.72 | 114,935 | -1.32(-7.29%) |
Jun 21, 2018 | 18.88 | 19.03 | 17.20 | 18.04 | 150,947 | -0.79(-4.20%) |
Jun 20, 2018 | 18.48 | 18.98 | 18.23 | 18.83 | 195,681 | +0.63(+3.47%) |
Jun 19, 2018 | 17.70 | 18.37 | 16.44 | 18.20 | 236,860 | +0.34(+1.89%) |
Jun 18, 2018 | 16.01 | 18.15 | 16.00 | 17.86 | 448,069 | +1.85(+11.54%) |
Jun 15, 2018 | 19.38 | 15.79 | 16.01 | 628,452 | -3.37(-17.38%) | |
Jun 14, 2018 | 19.05 | 19.97 | 19.05 | 19.38 | 221,849 | +0.19(+0.97%) |
Jun 13, 2018 | 21.51 | 21.60 | 18.27 | 19.19 | 342,597 | -2.41(-11.15%) |
Jun 12, 2018 | 20.99 | 22.30 | 20.94 | 21.60 | 294,892 | +0.51(+2.40%) |
Jun 11, 2018 | 19.99 | 21.67 | 19.99 | 21.10 | 284,105 | +1.04(+5.18%) |
Jun 08, 2018 | 19.44 | 20.20 | 19.42 | 20.06 | 116,216 | +0.51(+2.59%) |
Jun 07, 2018 | 19.69 | 20.70 | 19.36 | 19.55 | 406,685 | -0.18(-0.90%) |
Jun 06, 2018 | 20.34 | 19.73 | 380,265 | +1.16(+6.27%) | ||
Jun 05, 2018 | 18.39 | 19.47 | 17.83 | 18.56 | 352,601 | +0.11(+0.58%) |
Jun 04, 2018 | 18.74 | 18.74 | 16.68 | 18.46 | 452,638 | -0.05(-0.29%) |
Jun 01, 2018 | 17.15 | 18.80 | 16.66 | 18.51 | 909,081 | +1.88(+11.27%) |
May 31, 2018 | 16.00 | 17.00 | 15.83 | 16.64 | 694,663 | +0.62(+3.88%) |
May 30, 2018 | 15.14 | 16.21 | 15.05 | 16.01 | 347,380 | +0.88(+5.81%) |
May 29, 2018 | 15.16 | 15.19 | 14.79 | 15.13 | 317,921 | +0.00(+0.00%) |
May 25, 2018 | 15.13 | 15.13 | 15.13 | 0 | +0.26(+1.73%) | |
May 24, 2018 | 15.00 | 15.37 | 14.72 | 14.88 | 351,117 | -0.23(-1.53%) |
May 23, 2018 | 15.28 | 15.37 | 15.00 | 15.11 | 242,418 | -0.22(-1.45%) |
May 22, 2018 | 15.42 | 15.82 | 15.12 | 15.33 | 231,892 | +0.12(+0.82%) |
May 21, 2018 | 14.57 | 15.88 | 14.57 | 15.20 | 421,715 | +0.69(+4.78%) |
May 18, 2018 | 13.99 | 14.66 | 13.93 | 14.51 | 380,633 | +0.76(+5.49%) |
May 17, 2018 | 13.02 | 14.04 | 12.79 | 13.76 | 1,164,429 | +0.99(+7.72%) |
May 16, 2018 | 11.96 | 13.05 | 11.76 | 12.77 | 448,439 | +0.74(+6.13%) |
May 15, 2018 | 11.78 | 12.17 | 11.78 | 12.03 | 187,860 | +0.28(+2.34%) |
May 14, 2018 | 11.95 | 12.09 | 11.61 | 11.76 | 242,268 | -0.23(-1.93%) |
May 11, 2018 | 11.59 | 12.13 | 11.55 | 11.99 | 76,088 | +0.43(+3.69%) |
May 10, 2018 | 11.83 | 11.95 | 11.30 | 11.56 | 109,033 | -0.21(-1.81%) |
May 09, 2018 | 10.99 | 11.77 | 10.72 | 11.77 | 167,749 | +1.01(+9.41%) |
May 08, 2018 | 10.57 | 10.86 | 10.53 | 10.76 | 273,598 | +0.22(+2.11%) |
May 07, 2018 | 10.35 | 10.60 | 10.17 | 10.54 | 149,009 | +0.30(+2.95%) |
May 04, 2018 | 9.802 | 10.37 | 9.775 | 10.24 | 142,456 | +0.45(+4.63%) |
May 03, 2018 | 9.819 | 9.926 | 9.775 | 9.784 | 137,497 | -0.04(-0.36%) |
May 02, 2018 | 9.988 | 9.997 | 9.785 | 9.819 | 51,161 | -0.36(-3.49%) |