Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.93 | 17.80 | 16.78 | 17.56 | 508,222 | +0.65(+3.84%) |
Jul 30, 2018 | 16.70 | 17.26 | 16.56 | 16.91 | 259,022 | +0.19(+1.14%) |
Jul 27, 2018 | 17.42 | 17.63 | 16.61 | 16.72 | 364,400 | -0.65(-3.74%) |
Jul 26, 2018 | 16.25 | 17.57 | 16.00 | 17.37 | 740,455 | +1.26(+7.82%) |
Jul 25, 2018 | 17.90 | 17.98 | 15.50 | 16.11 | 1,304,532 | -1.72(-9.65%) |
Jul 24, 2018 | 18.59 | 18.67 | 17.45 | 17.83 | 1,101,871 | -0.12(-0.67%) |
Jul 23, 2018 | 16.85 | 18.40 | 16.84 | 17.95 | 858,258 | +1.20(+7.16%) |
Jul 20, 2018 | 17.53 | 17.86 | 16.61 | 16.75 | 602,693 | -0.78(-4.45%) |
Jul 19, 2018 | 16.74 | 17.98 | 15.84 | 17.53 | 1,423,043 | +1.21(+7.41%) |
Jul 18, 2018 | 17.06 | 18.46 | 16.07 | 16.32 | 2,919,029 | +0.72(+4.62%) |
Jul 17, 2018 | 15.57 | 16.07 | 15.54 | 15.60 | 237,375 | -0.09(-0.57%) |
Jul 16, 2018 | 15.89 | 16.20 | 15.31 | 15.69 | 549,931 | -0.42(-2.61%) |
Jul 13, 2018 | 16.11 | 1,233,366 | +0.90(+5.92%) | |||
Jul 12, 2018 | 13.89 | 15.45 | 13.76 | 15.21 | 497,825 | +1.66(+12.25%) |
Jul 11, 2018 | 13.85 | 14.06 | 13.30 | 13.55 | 249,401 | -0.58(-4.10%) |
Jul 10, 2018 | 13.96 | 14.45 | 13.85 | 14.13 | 360,091 | +0.31(+2.24%) |
Jul 09, 2018 | 15.00 | 15.16 | 13.47 | 13.82 | 765,810 | -1.05(-7.06%) |
Jul 06, 2018 | 14.26 | 15.06 | 14.22 | 14.87 | 680,865 | +0.69(+4.87%) |
Jul 05, 2018 | 13.53 | 14.43 | 13.53 | 14.18 | 493,396 | +0.77(+5.74%) |
Jul 03, 2018 | 13.41 | 13.41 | 13.41 | 0 | +0.18(+1.36%) | |
Jul 02, 2018 | 12.50 | 13.87 | 12.48 | 13.23 | 607,787 | +0.68(+5.42%) |
Jun 29, 2018 | 11.99 | 12.58 | 11.84 | 12.55 | 522,346 | +0.59(+4.93%) |
Jun 28, 2018 | 11.73 | 12.06 | 11.58 | 11.96 | 200,006 | +0.25(+2.13%) |
Jun 27, 2018 | 11.80 | 11.98 | 11.68 | 11.71 | 145,277 | -0.04(-0.34%) |
Jun 26, 2018 | 12.02 | 12.11 | 11.56 | 11.75 | 193,313 | -0.22(-1.84%) |
Jun 25, 2018 | 11.94 | 12.02 | 11.51 | 11.97 | 270,854 | +0.16(+1.35%) |
Jun 22, 2018 | 11.43 | 12.25 | 11.40 | 11.81 | 1,360,266 | +0.43(+3.78%) |
Jun 21, 2018 | 11.54 | 11.55 | 11.26 | 11.38 | 133,871 | -0.14(-1.22%) |
Jun 20, 2018 | 11.50 | 11.69 | 11.47 | 11.52 | 258,973 | +0.02(+0.17%) |
Jun 19, 2018 | 11.47 | 11.55 | 11.03 | 11.50 | 193,121 | -0.01(-0.09%) |
Jun 18, 2018 | 11.32 | 11.70 | 11.25 | 11.51 | 258,565 | +0.12(+1.05%) |
Jun 15, 2018 | 11.63 | 11.34 | 11.39 | 203,739 | -0.24(-2.06%) | |
Jun 14, 2018 | 11.59 | 11.80 | 11.59 | 11.63 | 115,412 | +0.04(+0.35%) |
Jun 13, 2018 | 11.87 | 11.99 | 11.50 | 11.59 | 283,084 | -0.27(-2.28%) |
Jun 12, 2018 | 11.90 | 12.05 | 11.75 | 11.86 | 152,848 | -0.06(-0.50%) |
Jun 11, 2018 | 12.10 | 12.25 | 11.77 | 11.92 | 191,531 | -0.07(-0.58%) |
Jun 08, 2018 | 11.67 | 12.37 | 11.67 | 11.99 | 658,837 | +0.69(+6.11%) |
Jun 07, 2018 | 10.83 | 11.34 | 10.80 | 11.30 | 223,189 | +0.52(+4.82%) |
Jun 06, 2018 | 10.75 | 10.84 | 10.71 | 10.78 | 167,019 | +0.09(+0.84%) |
Jun 05, 2018 | 10.51 | 10.74 | 10.51 | 10.69 | 212,499 | +0.18(+1.71%) |
Jun 04, 2018 | 10.26 | 10.56 | 10.26 | 10.51 | 202,311 | +0.31(+3.04%) |
Jun 01, 2018 | 10.01 | 10.25 | 10.01 | 10.20 | 129,844 | +0.26(+2.62%) |
May 31, 2018 | 10.09 | 10.18 | 9.900 | 9.940 | 81,673 | -0.10(-1.00%) |
May 30, 2018 | 9.910 | 10.23 | 9.820 | 10.04 | 211,596 | +0.14(+1.41%) |
May 29, 2018 | 9.900 | 9.950 | 9.770 | 9.900 | 144,789 | +0.09(+0.92%) |
May 25, 2018 | 9.810 | 9.810 | 9.810 | 0 | +0.04(+0.41%) | |
May 24, 2018 | 9.700 | 9.830 | 9.600 | 9.770 | 76,058 | +0.07(+0.72%) |
May 23, 2018 | 9.530 | 9.800 | 9.463 | 9.700 | 115,651 | +0.13(+1.36%) |
May 22, 2018 | 9.750 | 9.860 | 9.500 | 9.570 | 104,660 | -0.21(-2.15%) |
May 21, 2018 | 9.710 | 9.820 | 9.370 | 9.780 | 164,048 | +0.07(+0.72%) |
May 18, 2018 | 9.600 | 9.740 | 9.452 | 9.710 | 106,152 | +0.16(+1.68%) |
May 17, 2018 | 9.740 | 9.760 | 9.520 | 9.550 | 138,173 | -0.19(-1.95%) |
May 16, 2018 | 9.720 | 9.760 | 9.480 | 9.740 | 130,293 | +0.07(+0.72%) |
May 15, 2018 | 9.380 | 9.680 | 9.210 | 9.670 | 228,895 | +0.22(+2.33%) |
May 14, 2018 | 9.650 | 9.719 | 9.360 | 9.450 | 223,710 | -0.12(-1.25%) |
May 11, 2018 | 9.360 | 9.790 | 9.300 | 9.570 | 268,490 | +0.05(+0.53%) |
May 10, 2018 | 9.390 | 9.580 | 9.350 | 9.520 | 410,372 | +0.18(+1.93%) |
May 09, 2018 | 9.270 | 9.360 | 9.129 | 9.340 | 147,556 | +0.10(+1.08%) |
May 08, 2018 | 9.160 | 9.260 | 9.120 | 9.240 | 113,771 | +0.10(+1.09%) |
May 07, 2018 | 9.080 | 9.205 | 9.030 | 9.140 | 160,905 | +0.09(+0.99%) |
May 04, 2018 | 9.000 | 9.100 | 8.983 | 9.050 | 84,417 | +0.00(+0.00%) |
May 03, 2018 | 9.010 | 9.100 | 8.873 | 9.050 | 102,010 | +0.03(+0.33%) |
May 02, 2018 | 8.970 | 9.070 | 8.930 | 9.020 | 113,471 | +0.07(+0.78%) |