Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.53 | 13.92 | 13.40 | 13.53 | 47,591 | +0.00(+0.00%) |
Jul 30, 2018 | 14.22 | 14.58 | 13.44 | 13.53 | 71,117 | -0.80(-5.58%) |
Jul 27, 2018 | 15.13 | 15.51 | 14.20 | 14.33 | 69,500 | -0.80(-5.29%) |
Jul 26, 2018 | 15.19 | 15.19 | 15.00 | 15.13 | 34,774 | -0.02(-0.13%) |
Jul 25, 2018 | 15.71 | 15.85 | 15.05 | 15.15 | 30,684 | -0.29(-1.88%) |
Jul 24, 2018 | 16.75 | 16.97 | 15.01 | 15.44 | 152,160 | -1.05(-6.37%) |
Jul 23, 2018 | 16.65 | 17.26 | 16.36 | 16.49 | 107,627 | -0.13(-0.78%) |
Jul 20, 2018 | 16.56 | 17.00 | 16.55 | 16.62 | 91,078 | +0.06(+0.36%) |
Jul 19, 2018 | 15.91 | 16.62 | 16.56 | 300,828 | +0.65(+4.09%) | |
Jul 18, 2018 | 15.59 | 16.26 | 15.54 | 15.91 | 159,494 | +0.48(+3.11%) |
Jul 17, 2018 | 15.30 | 15.93 | 15.19 | 15.43 | 112,333 | +0.02(+0.13%) |
Jul 16, 2018 | 16.25 | 16.45 | 14.85 | 15.41 | 291,121 | -0.92(-5.63%) |
Jul 13, 2018 | 16.33 | 623,428 | +1.37(+9.16%) | |||
Jul 12, 2018 | 15.10 | 15.10 | 14.80 | 14.96 | 59,321 | -0.01(-0.07%) |
Jul 11, 2018 | 15.00 | 15.07 | 14.81 | 14.97 | 64,756 | +0.14(+0.94%) |
Jul 10, 2018 | 15.14 | 15.32 | 14.82 | 14.83 | 357,798 | -0.24(-1.59%) |
Jul 09, 2018 | 15.11 | 15.27 | 14.80 | 15.07 | 65,845 | +0.07(+0.47%) |
Jul 06, 2018 | 15.56 | 14.96 | 15.00 | 20,303 | -0.13(-0.86%) | |
Jul 05, 2018 | 15.37 | 15.44 | 15.12 | 15.13 | 74,112 | -0.24(-1.56%) |
Jul 03, 2018 | 15.37 | 15.37 | 15.37 | 0 | +0.05(+0.33%) | |
Jul 02, 2018 | 15.25 | 15.39 | 14.61 | 15.32 | 57,939 | +0.18(+1.19%) |
Jun 29, 2018 | 14.58 | 15.32 | 14.58 | 15.14 | 57,569 | +0.62(+4.27%) |
Jun 28, 2018 | 14.33 | 14.70 | 14.20 | 14.52 | 68,243 | +0.08(+0.55%) |
Jun 27, 2018 | 14.63 | 14.69 | 13.77 | 14.44 | 110,465 | -0.25(-1.70%) |
Jun 26, 2018 | 14.44 | 14.93 | 13.65 | 14.69 | 87,813 | +0.44(+3.09%) |
Jun 25, 2018 | 14.40 | 14.48 | 13.15 | 14.25 | 94,960 | -0.46(-3.13%) |
Jun 22, 2018 | 14.99 | 15.00 | 13.76 | 14.71 | 75,362 | -0.22(-1.47%) |
Jun 21, 2018 | 14.01 | 15.09 | 14.01 | 14.93 | 384,195 | +0.63(+4.41%) |
Jun 20, 2018 | 15.60 | 15.70 | 13.88 | 14.30 | 1,309,197 | -1.09(-7.08%) |
Jun 19, 2018 | 17.60 | 17.73 | 14.75 | 15.39 | 165,997 | -2.48(-13.88%) |
Jun 18, 2018 | 18.00 | 20.35 | 16.62 | 17.87 | 956,916 | +3.32(+22.82%) |
Jun 15, 2018 | 15.01 | 14.52 | 14.55 | 33,474 | -0.45(-3.00%) | |
Jun 14, 2018 | 14.15 | 15.25 | 13.21 | 15.00 | 473,272 | +0.98(+6.99%) |
Jun 13, 2018 | 14.86 | 14.86 | 13.77 | 14.02 | 49,094 | -0.95(-6.35%) |
Jun 12, 2018 | 14.98 | 15.37 | 14.67 | 14.97 | 159,367 | +0.35(+2.39%) |
Jun 11, 2018 | 14.20 | 14.62 | 14.00 | 14.62 | 80,424 | -0.04(-0.24%) |
Jun 08, 2018 | 13.18 | 14.65 | 13.18 | 14.65 | 56,615 | +1.27(+9.53%) |
Jun 07, 2018 | 13.10 | 13.60 | 12.87 | 13.38 | 36,454 | +0.37(+2.84%) |
Jun 06, 2018 | 13.00 | 13.05 | 13.00 | 13.01 | 3,762 | +0.05(+0.39%) |
Jun 05, 2018 | 13.07 | 13.07 | 12.93 | 12.96 | 11,096 | -0.02(-0.15%) |
Jun 04, 2018 | 13.02 | 13.02 | 12.73 | 12.98 | 4,721 | -0.22(-1.67%) |
Jun 01, 2018 | 13.07 | 13.20 | 13.00 | 13.20 | 43,002 | +0.16(+1.23%) |
May 31, 2018 | 12.78 | 13.05 | 12.24 | 13.04 | 7,629 | +0.29(+2.27%) |
May 30, 2018 | 13.10 | 13.10 | 12.53 | 12.75 | 21,259 | -0.34(-2.60%) |
May 29, 2018 | 12.74 | 13.20 | 12.74 | 13.09 | 160,341 | +0.20(+1.55%) |
May 25, 2018 | 12.89 | 12.89 | 12.89 | 0 | -0.06(-0.46%) | |
May 24, 2018 | 12.75 | 12.95 | 12.75 | 12.95 | 1,482 | +0.33(+2.61%) |
May 23, 2018 | 13.05 | 13.13 | 12.46 | 12.62 | 12,134 | -0.30(-2.32%) |
May 22, 2018 | 12.84 | 13.04 | 12.35 | 12.92 | 1,081 | +0.13(+1.02%) |
May 21, 2018 | 12.97 | 13.10 | 12.07 | 12.79 | 7,433 | -0.51(-3.83%) |
May 18, 2018 | 13.40 | 13.40 | 13.12 | 13.30 | 12,236 | -0.10(-0.75%) |
May 17, 2018 | 12.75 | 13.40 | 12.50 | 13.40 | 1,213,448 | +0.72(+5.68%) |
May 16, 2018 | 12.14 | 12.91 | 12.14 | 12.68 | 5,973 | +0.46(+3.77%) |
May 15, 2018 | 12.16 | 12.48 | 11.62 | 12.22 | 3,899 | -0.48(-3.78%) |
May 14, 2018 | 12.41 | 12.82 | 12.02 | 12.70 | 8,885 | +0.10(+0.79%) |
May 11, 2018 | 12.53 | 12.70 | 12.53 | 12.60 | 2,076 | +0.29(+2.31%) |
May 10, 2018 | 13.09 | 13.09 | 12.21 | 12.31 | 1,429 | +0.07(+0.61%) |
May 09, 2018 | 12.62 | 13.28 | 12.14 | 12.24 | 4,625 | -0.45(-3.55%) |
May 08, 2018 | 11.60 | 13.07 | 11.60 | 12.69 | 19,285 | +1.17(+10.16%) |
May 07, 2018 | 10.00 | 12.55 | 10.00 | 11.52 | 25,620 | +1.36(+13.39%) |
May 04, 2018 | 9.760 | 10.80 | 9.760 | 10.16 | 14,521 | +0.16(+1.60%) |
May 03, 2018 | 10.62 | 10.62 | 9.631 | 10.00 | 37,474 | -0.81(-7.49%) |
May 02, 2018 | 11.60 | 12.10 | 10.81 | 10.81 | 40,238 | -0.83(-7.13%) |