Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.88 | 17.53 | 15.70 | 16.77 | 601,701 | +0.95(+6.01%) |
Jul 30, 2018 | 15.34 | 16.20 | 15.34 | 15.82 | 145,411 | +0.59(+3.87%) |
Jul 27, 2018 | 14.57 | 15.37 | 14.57 | 15.23 | 446,100 | +0.66(+4.53%) |
Jul 26, 2018 | 14.36 | 14.75 | 13.97 | 14.57 | 397,547 | +0.21(+1.46%) |
Jul 25, 2018 | 14.21 | 15.21 | 14.04 | 14.36 | 555,404 | -0.18(-1.24%) |
Jul 24, 2018 | 14.69 | 15.19 | 14.32 | 14.54 | 446,643 | -0.17(-1.16%) |
Jul 23, 2018 | 14.15 | 14.84 | 14.00 | 14.71 | 892,417 | +0.65(+4.62%) |
Jul 20, 2018 | 14.11 | 14.11 | 13.84 | 14.06 | 921,340 | +0.00(+0.00%) |
Jul 19, 2018 | 14.05 | 14.34 | 13.85 | 14.06 | 1,053,065 | +0.08(+0.57%) |
Jul 18, 2018 | 13.89 | 14.25 | 13.81 | 13.98 | 796,948 | +0.17(+1.23%) |
Jul 17, 2018 | 15.06 | 15.58 | 13.54 | 13.81 | 324,087 | -1.24(-8.24%) |
Jul 16, 2018 | 16.34 | 16.51 | 14.64 | 15.05 | 112,925 | -1.11(-6.87%) |
Jul 13, 2018 | 15.29 | 16.47 | 15.15 | 16.16 | 87,001 | +0.84(+5.48%) |
Jul 12, 2018 | 15.50 | 14.84 | 15.32 | 407,273 | +0.46(+3.10%) | |
Jul 11, 2018 | 14.70 | 15.00 | 14.36 | 14.86 | 293,249 | +0.08(+0.54%) |
Jul 10, 2018 | 14.42 | 14.97 | 14.42 | 14.78 | 189,782 | -0.13(-0.87%) |
Jul 09, 2018 | 14.73 | 15.12 | 14.64 | 14.91 | 317,754 | +0.21(+1.43%) |
Jul 06, 2018 | 15.00 | 15.21 | 14.16 | 14.70 | 541,445 | -0.20(-1.34%) |
Jul 05, 2018 | 15.03 | 14.58 | 14.90 | 294,339 | +0.18(+1.22%) | |
Jul 03, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.13(+0.89%) | |
Jul 02, 2018 | 14.23 | 14.89 | 14.13 | 14.59 | 47,625 | +0.24(+1.67%) |
Jun 29, 2018 | 14.20 | 14.72 | 13.53 | 14.35 | 267,046 | +0.23(+1.63%) |
Jun 28, 2018 | 14.08 | 14.28 | 13.54 | 14.12 | 117,678 | +0.00(+0.00%) |
Jun 27, 2018 | 13.91 | 14.60 | 13.91 | 14.12 | 151,373 | +0.03(+0.21%) |
Jun 26, 2018 | 14.77 | 14.77 | 14.02 | 14.09 | 103,127 | -0.67(-4.54%) |
Jun 25, 2018 | 14.04 | 15.11 | 13.71 | 14.76 | 326,318 | +0.67(+4.76%) |
Jun 22, 2018 | 14.06 | 14.49 | 13.33 | 14.09 | 600,411 | +0.26(+1.88%) |
Jun 21, 2018 | 15.39 | 15.69 | 13.33 | 13.83 | 316,722 | -1.74(-11.18%) |
Jun 20, 2018 | 14.74 | 16.20 | 14.42 | 15.57 | 180,129 | +1.08(+7.45%) |
Jun 19, 2018 | 13.20 | 15.65 | 12.56 | 14.49 | 728,490 | +1.16(+8.70%) |
Jun 18, 2018 | 12.83 | 13.73 | 12.83 | 13.33 | 338,994 | +0.46(+3.57%) |
Jun 15, 2018 | 13.52 | 12.07 | 12.87 | 508,774 | +0.80(+6.63%) | |
Jun 14, 2018 | 11.94 | 12.68 | 11.85 | 12.07 | 238,305 | +0.23(+1.94%) |
Jun 13, 2018 | 12.72 | 12.90 | 11.62 | 11.84 | 425,477 | -0.91(-7.14%) |
Jun 12, 2018 | 12.98 | 13.65 | 12.51 | 12.75 | 536,718 | -0.23(-1.77%) |
Jun 11, 2018 | 13.00 | 13.71 | 12.77 | 12.98 | 387,432 | +0.01(+0.08%) |
Jun 08, 2018 | 12.40 | 13.04 | 12.40 | 12.97 | 307,223 | +0.56(+4.51%) |
Jun 07, 2018 | 12.77 | 13.53 | 12.00 | 12.41 | 395,351 | -0.44(-3.42%) |
Jun 06, 2018 | 13.40 | 14.24 | 12.50 | 12.85 | 605,458 | -0.45(-3.38%) |
Jun 05, 2018 | 12.60 | 13.68 | 12.42 | 13.30 | 449,976 | +0.66(+5.22%) |
Jun 04, 2018 | 12.50 | 13.29 | 12.34 | 12.64 | 219,978 | +0.14(+1.12%) |
Jun 01, 2018 | 12.51 | 13.00 | 12.00 | 12.50 | 406,511 | +0.19(+1.54%) |
May 31, 2018 | 11.70 | 13.48 | 11.40 | 12.31 | 345,071 | +0.86(+7.51%) |
May 30, 2018 | 11.39 | 11.72 | 11.14 | 11.45 | 224,505 | +0.10(+0.88%) |
May 29, 2018 | 11.25 | 11.60 | 10.36 | 11.35 | 91,357 | +0.08(+0.71%) |
May 25, 2018 | 11.27 | 11.27 | 11.27 | 0 | -0.19(-1.66%) | |
May 24, 2018 | 11.63 | 11.68 | 11.30 | 11.46 | 92,028 | -0.10(-0.87%) |
May 23, 2018 | 11.49 | 11.80 | 11.32 | 11.56 | 102,890 | +0.01(+0.09%) |
May 22, 2018 | 11.76 | 11.78 | 11.30 | 11.55 | 57,793 | -0.13(-1.11%) |
May 21, 2018 | 11.70 | 11.86 | 11.38 | 11.68 | 47,272 | -0.03(-0.26%) |
May 18, 2018 | 11.64 | 12.00 | 11.35 | 11.71 | 73,027 | +0.03(+0.26%) |
May 17, 2018 | 11.67 | 12.00 | 11.12 | 11.68 | 161,531 | -0.03(-0.26%) |
May 16, 2018 | 10.78 | 11.78 | 10.52 | 11.71 | 114,918 | +0.87(+8.03%) |
May 15, 2018 | 10.41 | 10.88 | 10.19 | 10.84 | 79,994 | +0.28(+2.65%) |
May 14, 2018 | 10.40 | 10.84 | 10.40 | 10.56 | 33,247 | +0.14(+1.34%) |
May 11, 2018 | 10.87 | 11.00 | 10.42 | 10.42 | 58,181 | -0.27(-2.53%) |
May 10, 2018 | 10.65 | 11.13 | 10.40 | 10.69 | 41,849 | +0.04(+0.38%) |
May 09, 2018 | 10.88 | 10.99 | 10.50 | 10.65 | 144,360 | -0.16(-1.48%) |
May 08, 2018 | 10.77 | 11.24 | 10.65 | 10.81 | 43,558 | -0.12(-1.10%) |
May 07, 2018 | 11.00 | 11.29 | 10.83 | 10.93 | 48,115 | +0.02(+0.18%) |
May 04, 2018 | 10.94 | 11.50 | 10.80 | 10.91 | 114,248 | -0.07(-0.64%) |
May 03, 2018 | 11.46 | 11.65 | 10.66 | 10.98 | 114,500 | -0.30(-2.66%) |
May 02, 2018 | 11.09 | 11.88 | 11.09 | 11.28 | 58,174 | +0.18(+1.62%) |
May 01, 2018 | 11.36 | 11.68 | 10.64 | 11.10 | 96,262 | -0.35(-3.06%) |
Apr 30, 2018 | 11.79 | 12.20 | 11.31 | 11.45 | 90,202 | -0.33(-2.80%) |
Apr 27, 2018 | 11.80 | 12.00 | 11.50 | 11.78 | 65,875 | -0.01(-0.08%) |
Apr 26, 2018 | 11.49 | 12.13 | 11.49 | 11.79 | 48,007 | +0.27(+2.34%) |
Apr 25, 2018 | 11.96 | 12.00 | 11.30 | 11.52 | 74,835 | -0.43(-3.60%) |
Apr 24, 2018 | 12.44 | 12.49 | 11.31 | 11.95 | 116,335 | -0.30(-2.45%) |
Apr 23, 2018 | 12.21 | 12.70 | 12.00 | 12.25 | 347,528 | +0.27(+2.25%) |
Apr 20, 2018 | 11.90 | 12.15 | 11.90 | 11.98 | 94,614 | -0.02(-0.17%) |
Apr 19, 2018 | 11.89 | 12.25 | 11.77 | 12.00 | 88,675 | +0.00(+0.00%) |
Apr 18, 2018 | 11.91 | 12.00 | 11.75 | 12.00 | 37,111 | +0.05(+0.42%) |
Apr 17, 2018 | 11.89 | 12.00 | 11.80 | 11.95 | 41,145 | +0.20(+1.70%) |
Apr 16, 2018 | 11.87 | 11.95 | 11.60 | 11.75 | 145,373 | +0.11(+0.95%) |
Apr 13, 2018 | 11.41 | 11.98 | 11.31 | 11.64 | 164,052 | +0.33(+2.92%) |
Apr 12, 2018 | 11.11 | 11.44 | 11.00 | 11.31 | 171,578 | +0.22(+1.98%) |
Apr 11, 2018 | 10.71 | 11.41 | 10.30 | 11.09 | 148,305 | +0.04(+0.36%) |
Apr 10, 2018 | 10.75 | 11.19 | 10.27 | 11.05 | 163,835 | +0.32(+2.98%) |
Apr 09, 2018 | 10.90 | 10.90 | 10.50 | 10.73 | 46,799 | -0.06(-0.56%) |
Apr 06, 2018 | 10.90 | 10.95 | 10.61 | 10.79 | 66,479 | -0.19(-1.73%) |
Apr 05, 2018 | 10.97 | 10.98 | 10.56 | 10.98 | 51,340 | +0.23(+2.14%) |
Apr 04, 2018 | 10.90 | 11.07 | 10.54 | 10.75 | 130,824 | +0.00(+0.00%) |
Apr 03, 2018 | 10.79 | 11.11 | 10.15 | 10.75 | 65,061 | +0.00(+0.00%) |
Apr 02, 2018 | 11.00 | 11.49 | 10.75 | 10.75 | 191,325 | -0.36(-3.24%) |