Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.40 | 11.80 | 11.40 | 11.80 | 2,856 | +0.30(+2.61%) |
Jul 30, 2018 | 11.60 | 11.80 | 11.40 | 11.50 | 4,350 | +0.00(+0.00%) |
Jul 27, 2018 | 11.80 | 11.80 | 11.50 | 11.50 | 6,170 | -0.20(-1.71%) |
Jul 26, 2018 | 11.70 | 11.85 | 11.11 | 11.70 | 15,625 | -0.10(-0.86%) |
Jul 25, 2018 | 12.20 | 12.20 | 11.80 | 11.80 | 13,287 | -0.47(-3.83%) |
Jul 24, 2018 | 12.20 | 12.40 | 11.81 | 12.27 | 23,818 | +0.17(+1.41%) |
Jul 23, 2018 | 12.60 | 12.73 | 12.10 | 12.10 | 15,184 | -0.60(-4.72%) |
Jul 20, 2018 | 12.60 | 12.90 | 12.60 | 12.70 | 9,234 | +0.00(+0.00%) |
Jul 19, 2018 | 12.60 | 13.40 | 12.50 | 12.70 | 36,508 | -1.80(-12.41%) |
Jul 18, 2018 | 13.10 | 14.80 | 13.10 | 14.50 | 42,952 | +1.40(+10.69%) |
Jul 17, 2018 | 13.20 | 13.20 | 12.80 | 13.10 | 6,743 | +0.00(+0.00%) |
Jul 16, 2018 | 13.10 | 13.29 | 12.70 | 13.10 | 8,329 | +0.10(+0.77%) |
Jul 13, 2018 | 13.00 | 13.00 | 12.70 | 13.00 | 3,533 | +0.10(+0.78%) |
Jul 12, 2018 | 12.70 | 13.10 | 12.70 | 12.90 | 5,865 | +0.20(+1.57%) |
Jul 11, 2018 | 12.90 | 13.10 | 12.60 | 12.70 | 11,121 | -0.20(-1.55%) |
Jul 10, 2018 | 13.10 | 13.30 | 12.70 | 12.90 | 8,511 | -0.10(-0.77%) |
Jul 09, 2018 | 13.00 | 13.20 | 13.00 | 13.00 | 5,079 | +0.10(+0.78%) |
Jul 06, 2018 | 13.40 | 13.40 | 12.90 | 12.90 | 11,464 | -0.40(-3.01%) |
Jul 05, 2018 | 12.80 | 14.30 | 12.70 | 13.30 | 70,997 | +0.40(+3.10%) |
Jul 03, 2018 | 12.90 | 12.90 | 12.90 | 0 | -0.10(-0.77%) | |
Jul 02, 2018 | 13.10 | 13.20 | 12.80 | 13.00 | 5,745 | -0.10(-0.76%) |
Jun 29, 2018 | 13.20 | 13.20 | 12.80 | 13.10 | 9,376 | -0.10(-0.76%) |
Jun 28, 2018 | 13.14 | 13.50 | 12.91 | 13.20 | 27,605 | +0.00(+0.00%) |
Jun 27, 2018 | 13.80 | 13.80 | 13.10 | 13.20 | 11,770 | -0.70(-5.04%) |
Jun 26, 2018 | 12.80 | 14.80 | 12.80 | 13.90 | 80,301 | +1.00(+7.75%) |
Jun 25, 2018 | 13.20 | 13.20 | 12.70 | 12.90 | 25,892 | -0.40(-3.01%) |
Jun 22, 2018 | 13.30 | 13.75 | 12.90 | 13.30 | 27,985 | -0.10(-0.75%) |
Jun 21, 2018 | 13.00 | 14.90 | 13.00 | 13.40 | 76,784 | -0.10(-0.74%) |
Jun 20, 2018 | 14.50 | 14.50 | 13.00 | 13.50 | 81,793 | -1.30(-8.78%) |
Jun 19, 2018 | 17.60 | 17.70 | 14.21 | 14.80 | 668,009 | +2.39(+19.26%) |
Jun 18, 2018 | 12.70 | 12.70 | 12.40 | 12.41 | 2,599 | -0.19(-1.51%) |
Jun 15, 2018 | 12.60 | 12.50 | 12.60 | 1,592 | +0.10(+0.80%) | |
Jun 14, 2018 | 12.50 | 12.80 | 12.20 | 12.50 | 2,584 | +0.00(+0.00%) |
Jun 13, 2018 | 13.27 | 13.40 | 12.10 | 12.50 | 12,164 | -0.90(-6.72%) |
Jun 12, 2018 | 13.50 | 13.70 | 13.10 | 13.40 | 3,856 | -0.10(-0.74%) |
Jun 11, 2018 | 13.50 | 13.70 | 13.20 | 13.50 | 1,624 | +0.10(+0.75%) |
Jun 08, 2018 | 13.40 | 13.70 | 13.30 | 13.40 | 3,215 | +0.00(+0.00%) |
Jun 07, 2018 | 13.30 | 13.77 | 13.30 | 13.40 | 900 | +0.00(+0.00%) |
Jun 06, 2018 | 13.71 | 13.80 | 13.30 | 13.40 | 1,858 | -0.30(-2.19%) |
Jun 05, 2018 | 13.10 | 13.70 | 13.10 | 13.70 | 3,315 | +0.50(+3.79%) |
Jun 04, 2018 | 13.50 | 13.70 | 13.20 | 13.20 | 3,850 | -0.10(-0.75%) |
Jun 01, 2018 | 13.75 | 13.75 | 13.10 | 13.30 | 3,291 | -0.30(-2.21%) |
May 31, 2018 | 13.70 | 13.70 | 13.50 | 13.60 | 2,172 | -0.10(-0.73%) |
May 30, 2018 | 13.60 | 13.80 | 13.31 | 13.70 | 3,232 | +0.40(+3.01%) |
May 29, 2018 | 13.50 | 13.80 | 13.10 | 13.30 | 3,808 | -0.35(-2.56%) |
May 25, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.35%) | |
May 24, 2018 | 13.60 | 13.80 | 13.60 | 13.60 | 1,920 | -0.10(-0.72%) |
May 23, 2018 | 13.60 | 13.90 | 13.60 | 13.70 | 1,843 | +0.06(+0.45%) |
May 22, 2018 | 13.90 | 13.91 | 13.60 | 13.64 | 5,234 | -0.26(-1.88%) |
May 21, 2018 | 14.28 | 14.30 | 13.70 | 13.90 | 6,346 | -0.23(-1.63%) |
May 18, 2018 | 13.99 | 14.19 | 13.98 | 14.13 | 3,174 | +0.23(+1.65%) |
May 17, 2018 | 13.97 | 14.10 | 13.90 | 13.90 | 3,090 | +0.00(+0.01%) |
May 16, 2018 | 14.00 | 14.16 | 13.70 | 13.90 | 4,258 | +0.00(+0.00%) |
May 15, 2018 | 14.10 | 14.12 | 13.80 | 13.90 | 2,545 | -0.20(-1.41%) |
May 14, 2018 | 14.38 | 14.38 | 13.70 | 14.10 | 2,618 | +0.10(+0.71%) |
May 11, 2018 | 13.80 | 14.30 | 13.60 | 14.00 | 3,071 | +0.10(+0.72%) |
May 10, 2018 | 14.30 | 14.30 | 13.60 | 13.90 | 5,643 | -0.20(-1.42%) |
May 09, 2018 | 13.70 | 14.30 | 13.60 | 14.10 | 12,272 | +0.30(+2.17%) |
May 08, 2018 | 13.80 | 14.19 | 13.74 | 13.80 | 3,295 | -0.20(-1.43%) |
May 07, 2018 | 14.10 | 14.10 | 13.60 | 14.00 | 4,943 | +0.00(+0.00%) |
May 04, 2018 | 14.10 | 14.20 | 13.70 | 14.00 | 2,718 | +0.00(+0.00%) |
May 03, 2018 | 14.00 | 15.20 | 13.90 | 14.00 | 7,852 | -0.10(-0.71%) |
May 02, 2018 | 13.80 | 14.89 | 13.50 | 14.10 | 12,124 | +0.20(+1.44%) |