Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.35 | 11.81 | 11.15 | 11.64 | 193,047 | +0.42(+3.74%) |
Jul 30, 2018 | 11.67 | 11.81 | 10.97 | 11.22 | 411,077 | -0.50(-4.28%) |
Jul 27, 2018 | 11.44 | 11.87 | 11.44 | 11.72 | 233,184 | +0.28(+2.47%) |
Jul 26, 2018 | 11.59 | 11.99 | 11.19 | 11.44 | 388,541 | -0.13(-1.11%) |
Jul 25, 2018 | 10.96 | 11.59 | 10.96 | 11.57 | 687,577 | +0.96(+9.04%) |
Jul 24, 2018 | 10.65 | 11.28 | 10.50 | 10.61 | 562,703 | +0.16(+1.48%) |
Jul 23, 2018 | 9.386 | 10.77 | 9.258 | 10.45 | 644,263 | +1.05(+11.17%) |
Jul 20, 2018 | 9.934 | 9.970 | 9.313 | 9.404 | 481,696 | -0.53(-5.33%) |
Jul 19, 2018 | 10.15 | 10.36 | 9.787 | 9.934 | 531,108 | -0.57(-5.39%) |
Jul 18, 2018 | 10.44 | 10.64 | 10.19 | 10.50 | 340,571 | +0.28(+2.77%) |
Jul 17, 2018 | 10.27 | 10.46 | 10.04 | 10.22 | 294,383 | -0.09(-0.89%) |
Jul 16, 2018 | 10.23 | 10.43 | 10.07 | 10.31 | 241,498 | +0.24(+2.36%) |
Jul 13, 2018 | 10.82 | 11.01 | 9.934 | 10.07 | 477,756 | -0.74(-6.84%) |
Jul 12, 2018 | 10.18 | 11.16 | 10.18 | 10.81 | 536,849 | +0.80(+8.03%) |
Jul 11, 2018 | 10.42 | 10.75 | 9.906 | 10.01 | 942,517 | -0.64(-6.00%) |
Jul 10, 2018 | 10.92 | 11.18 | 10.56 | 10.65 | 469,573 | -0.21(-1.93%) |
Jul 09, 2018 | 11.34 | 11.37 | 10.10 | 10.86 | 859,457 | -0.48(-4.27%) |
Jul 06, 2018 | 11.47 | 11.68 | 11.14 | 11.34 | 381,625 | -0.06(-0.56%) |
Jul 05, 2018 | 11.18 | 11.56 | 11.07 | 11.40 | 269,505 | +0.29(+2.63%) |
Jul 03, 2018 | 11.11 | 11.11 | 11.11 | 0 | -0.04(-0.33%) | |
Jul 02, 2018 | 11.15 | 11.33 | 10.97 | 11.15 | 200,705 | -0.04(-0.33%) |
Jun 29, 2018 | 11.23 | 11.39 | 11.13 | 11.18 | 358,746 | +0.09(+0.82%) |
Jun 28, 2018 | 11.64 | 11.87 | 11.09 | 11.09 | 476,262 | -0.68(-5.81%) |
Jun 27, 2018 | 12.87 | 13.06 | 11.56 | 11.78 | 740,514 | -1.21(-9.35%) |
Jun 26, 2018 | 12.95 | 13.15 | 12.77 | 12.99 | 449,558 | -0.19(-1.45%) |
Jun 25, 2018 | 13.51 | 13.65 | 13.12 | 13.18 | 310,796 | -0.44(-3.22%) |
Jun 22, 2018 | 13.70 | 13.79 | 13.49 | 13.62 | 276,889 | -0.10(-0.73%) |
Jun 21, 2018 | 13.86 | 14.24 | 13.65 | 13.72 | 185,336 | -0.03(-0.20%) |
Jun 20, 2018 | 14.52 | 14.69 | 13.74 | 13.75 | 360,514 | -0.57(-3.95%) |
Jun 19, 2018 | 15.38 | 15.88 | 14.18 | 14.32 | 597,805 | -1.29(-8.25%) |
Jun 18, 2018 | 15.19 | 15.68 | 14.78 | 15.60 | 397,067 | +0.60(+4.02%) |
Jun 15, 2018 | 15.06 | 14.18 | 15.00 | 504,204 | +0.82(+5.80%) | |
Jun 14, 2018 | 14.06 | 14.59 | 13.61 | 14.18 | 548,509 | +0.05(+0.39%) |
Jun 13, 2018 | 14.63 | 15.34 | 13.86 | 14.12 | 1,305,968 | -0.40(-2.77%) |
Jun 12, 2018 | 14.16 | 14.58 | 14.11 | 14.53 | 407,023 | +0.26(+1.86%) |
Jun 11, 2018 | 14.54 | 14.56 | 13.95 | 14.26 | 204,929 | -0.29(-2.01%) |
Jun 08, 2018 | 13.51 | 14.58 | 13.43 | 14.55 | 358,141 | +0.91(+6.69%) |
Jun 07, 2018 | 13.17 | 13.89 | 13.11 | 13.64 | 222,458 | +0.29(+2.19%) |
Jun 06, 2018 | 14.10 | 14.17 | 13.29 | 13.35 | 257,058 | -0.73(-5.19%) |
Jun 05, 2018 | 14.43 | 14.43 | 13.72 | 14.08 | 155,085 | -0.17(-1.22%) |
Jun 04, 2018 | 13.85 | 14.32 | 13.53 | 14.25 | 497,121 | +0.50(+3.65%) |
Jun 01, 2018 | 14.31 | 14.63 | 13.75 | 13.75 | 280,013 | -0.51(-3.59%) |
May 31, 2018 | 13.06 | 14.39 | 13.03 | 14.26 | 461,199 | +1.19(+9.08%) |
May 30, 2018 | 13.25 | 13.33 | 12.81 | 13.07 | 262,022 | -0.10(-0.76%) |
May 29, 2018 | 13.58 | 13.70 | 12.86 | 13.17 | 323,008 | -0.56(-4.06%) |
May 25, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.16(+1.14%) | |
May 24, 2018 | 15.16 | 15.25 | 13.24 | 13.58 | 772,029 | -1.56(-10.31%) |
May 23, 2018 | 15.54 | 15.54 | 15.10 | 15.14 | 415,667 | -0.19(-1.25%) |
May 22, 2018 | 15.41 | 15.75 | 15.29 | 15.33 | 315,383 | -0.02(-0.12%) |
May 21, 2018 | 15.73 | 16.63 | 14.95 | 15.35 | 851,409 | -1.30(-7.79%) |
May 18, 2018 | 15.31 | 16.74 | 15.30 | 16.64 | 1,302,874 | +1.41(+9.23%) |
May 17, 2018 | 15.48 | 15.57 | 14.91 | 15.24 | 298,211 | -0.26(-1.65%) |
May 16, 2018 | 15.39 | 15.57 | 14.99 | 15.49 | 502,235 | +0.22(+1.43%) |
May 15, 2018 | 15.06 | 15.27 | 14.88 | 15.27 | 163,224 | +0.35(+2.32%) |
May 14, 2018 | 15.52 | 15.52 | 14.93 | 14.93 | 176,687 | -0.38(-2.50%) |
May 11, 2018 | 15.52 | 15.86 | 15.28 | 15.31 | 138,156 | -0.21(-1.35%) |
May 10, 2018 | 15.48 | 15.52 | 15.06 | 15.52 | 261,148 | +0.26(+1.74%) |
May 09, 2018 | 15.75 | 15.98 | 15.24 | 15.26 | 186,615 | -0.48(-3.07%) |
May 08, 2018 | 15.85 | 15.85 | 15.56 | 15.74 | 235,142 | +0.19(+1.23%) |
May 07, 2018 | 15.59 | 15.84 | 15.32 | 15.55 | 280,817 | +0.48(+3.21%) |
May 04, 2018 | 14.52 | 15.25 | 14.22 | 15.06 | 334,120 | +0.56(+3.84%) |
May 03, 2018 | 15.70 | 15.96 | 14.27 | 14.51 | 656,972 | -1.10(-7.08%) |
May 02, 2018 | 15.25 | 16.07 | 15.16 | 15.61 | 666,212 | +0.55(+3.64%) |