Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.00 | 10.60 | 9.900 | 10.45 | 661,857 | +0.45(+4.50%) |
Jul 30, 2018 | 10.05 | 10.30 | 9.760 | 10.00 | 844,754 | +0.00(+0.00%) |
Jul 27, 2018 | 10.20 | 10.25 | 9.850 | 10.00 | 763,400 | -0.15(-1.48%) |
Jul 26, 2018 | 10.55 | 10.55 | 10.10 | 10.15 | 516,031 | -0.45(-4.25%) |
Jul 25, 2018 | 10.65 | 10.90 | 10.50 | 10.60 | 889,272 | -0.10(-0.93%) |
Jul 24, 2018 | 10.50 | 10.85 | 10.35 | 10.70 | 1,578,470 | +0.30(+2.88%) |
Jul 23, 2018 | 10.60 | 10.95 | 10.30 | 10.40 | 1,331,263 | -0.20(-1.89%) |
Jul 20, 2018 | 10.30 | 10.68 | 10.30 | 10.60 | 699,272 | +0.20(+1.92%) |
Jul 19, 2018 | 9.950 | 10.60 | 9.950 | 10.40 | 1,145,811 | +0.40(+4.00%) |
Jul 18, 2018 | 10.15 | 10.45 | 9.600 | 10.00 | 1,525,419 | -0.30(-2.91%) |
Jul 17, 2018 | 9.150 | 10.47 | 9.100 | 10.30 | 1,507,127 | +1.05(+11.35%) |
Jul 16, 2018 | 9.750 | 9.750 | 9.000 | 9.250 | 1,148,171 | +0.15(+1.65%) |
Jul 13, 2018 | 10.10 | 10.10 | 8.950 | 9.100 | 1,877,857 | -1.05(-10.34%) |
Jul 12, 2018 | 9.850 | 10.20 | 9.500 | 10.15 | 1,109,607 | +0.35(+3.57%) |
Jul 11, 2018 | 9.850 | 10.20 | 9.650 | 9.800 | 629,401 | -0.10(-1.01%) |
Jul 10, 2018 | 10.65 | 10.80 | 9.800 | 9.900 | 967,331 | -0.70(-6.60%) |
Jul 09, 2018 | 10.15 | 10.95 | 10.15 | 10.60 | 1,181,449 | +0.50(+4.95%) |
Jul 06, 2018 | 9.950 | 10.10 | 9.850 | 10.10 | 755,882 | +0.25(+2.54%) |
Jul 05, 2018 | 10.00 | 10.10 | 9.600 | 9.850 | 679,199 | -0.05(-0.51%) |
Jul 03, 2018 | 9.900 | 9.900 | 9.900 | 0 | -0.10(-1.00%) | |
Jul 02, 2018 | 9.450 | 10.16 | 9.450 | 10.00 | 821,217 | +0.30(+3.09%) |
Jun 29, 2018 | 9.900 | 10.05 | 9.400 | 9.700 | 1,687,160 | -0.15(-1.52%) |
Jun 28, 2018 | 9.850 | 10.00 | 9.250 | 9.850 | 2,613,655 | +0.00(+0.00%) |
Jun 27, 2018 | 10.40 | 10.50 | 9.850 | 9.850 | 1,391,766 | -0.50(-4.83%) |
Jun 26, 2018 | 10.40 | 10.80 | 10.25 | 10.35 | 1,708,552 | +0.00(+0.00%) |
Jun 25, 2018 | 10.85 | 11.00 | 10.15 | 10.35 | 1,990,665 | -0.65(-5.91%) |
Jun 22, 2018 | 10.95 | 11.00 | 10.30 | 11.00 | 6,402,299 | +0.05(+0.46%) |
Jun 21, 2018 | 11.65 | 11.70 | 10.90 | 10.95 | 1,208,952 | -0.75(-6.41%) |
Jun 20, 2018 | 12.20 | 12.20 | 11.35 | 11.70 | 1,572,047 | -0.40(-3.31%) |
Jun 19, 2018 | 12.15 | 12.25 | 11.85 | 12.10 | 876,372 | -0.25(-2.02%) |
Jun 18, 2018 | 11.85 | 12.71 | 11.85 | 12.35 | 1,204,185 | +0.50(+4.22%) |
Jun 15, 2018 | 12.25 | 11.80 | 11.85 | 6,137,395 | -0.40(-3.27%) | |
Jun 14, 2018 | 13.00 | 13.05 | 11.95 | 12.25 | 1,871,763 | -0.70(-5.41%) |
Jun 13, 2018 | 13.30 | 13.35 | 12.85 | 12.95 | 664,131 | -0.30(-2.26%) |
Jun 12, 2018 | 13.55 | 13.60 | 13.20 | 13.25 | 519,841 | -0.30(-2.21%) |
Jun 11, 2018 | 13.10 | 13.60 | 13.07 | 13.55 | 762,942 | +0.40(+3.04%) |
Jun 08, 2018 | 12.70 | 13.40 | 12.65 | 13.15 | 738,381 | +0.50(+3.95%) |
Jun 07, 2018 | 13.20 | 13.35 | 12.65 | 12.65 | 873,594 | -0.60(-4.53%) |
Jun 06, 2018 | 13.00 | 13.65 | 12.65 | 13.25 | 1,200,248 | +0.35(+2.71%) |
Jun 05, 2018 | 13.05 | 13.50 | 12.85 | 12.90 | 897,117 | -0.10(-0.77%) |
Jun 04, 2018 | 14.40 | 14.40 | 12.75 | 13.00 | 2,137,341 | -1.40(-9.72%) |
Jun 01, 2018 | 13.45 | 14.65 | 13.45 | 14.40 | 3,297,948 | +0.95(+7.06%) |
May 31, 2018 | 13.40 | 14.05 | 13.25 | 13.45 | 910,613 | -0.50(-3.58%) |
May 30, 2018 | 14.05 | 14.15 | 13.78 | 13.95 | 436,755 | -0.05(-0.36%) |
May 29, 2018 | 13.75 | 14.10 | 13.45 | 14.00 | 547,622 | +0.30(+2.19%) |
May 25, 2018 | 13.70 | 13.70 | 13.70 | 0 | -0.25(-1.79%) | |
May 24, 2018 | 14.35 | 14.35 | 13.85 | 13.95 | 467,489 | -0.30(-2.11%) |
May 23, 2018 | 14.00 | 14.35 | 13.80 | 14.25 | 678,530 | +0.35(+2.52%) |
May 22, 2018 | 14.65 | 14.70 | 13.65 | 13.90 | 1,098,061 | -0.70(-4.79%) |
May 21, 2018 | 14.30 | 14.75 | 14.30 | 14.60 | 521,863 | +0.25(+1.74%) |
May 18, 2018 | 14.50 | 14.73 | 14.25 | 14.35 | 545,447 | -0.10(-0.69%) |
May 17, 2018 | 14.00 | 14.55 | 13.95 | 14.45 | 1,025,445 | +0.45(+3.21%) |
May 16, 2018 | 13.65 | 14.00 | 13.57 | 14.00 | 741,659 | +0.15(+1.08%) |
May 15, 2018 | 13.30 | 14.00 | 13.20 | 13.85 | 837,025 | +0.45(+3.36%) |
May 14, 2018 | 13.35 | 13.50 | 13.15 | 13.40 | 531,340 | +0.10(+0.75%) |
May 11, 2018 | 13.15 | 13.35 | 12.90 | 13.30 | 676,947 | +0.25(+1.92%) |
May 10, 2018 | 13.20 | 13.65 | 12.85 | 13.05 | 1,104,863 | -0.30(-2.25%) |
May 09, 2018 | 13.35 | 13.75 | 12.45 | 13.35 | 1,268,461 | +0.10(+0.75%) |
May 08, 2018 | 11.95 | 13.30 | 11.00 | 13.25 | 1,868,126 | +0.65(+5.16%) |
May 07, 2018 | 12.65 | 13.10 | 12.55 | 12.60 | 836,084 | -0.10(-0.79%) |
May 04, 2018 | 13.10 | 13.25 | 12.55 | 12.70 | 1,004,645 | -0.35(-2.68%) |
May 03, 2018 | 13.05 | 13.15 | 12.72 | 13.05 | 584,902 | +0.00(+0.00%) |
May 02, 2018 | 13.05 | 13.40 | 13.00 | 13.05 | 655,224 | -0.20(-1.51%) |