Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.90 | 11.80 | 10.75 | 11.75 | 1,272,169 | +0.85(+7.80%) |
Jul 30, 2018 | 11.10 | 11.30 | 10.75 | 10.90 | 991,998 | -0.10(-0.91%) |
Jul 27, 2018 | 11.65 | 11.65 | 10.85 | 11.00 | 1,370,900 | -0.55(-4.76%) |
Jul 26, 2018 | 11.95 | 11.95 | 11.50 | 11.55 | 862,306 | -0.50(-4.15%) |
Jul 25, 2018 | 11.45 | 12.20 | 11.40 | 12.05 | 1,093,182 | +0.55(+4.78%) |
Jul 24, 2018 | 12.22 | 11.45 | 11.50 | 971,065 | -0.50(-4.17%) | |
Jul 23, 2018 | 12.10 | 12.35 | 11.90 | 12.00 | 651,639 | -0.15(-1.23%) |
Jul 20, 2018 | 12.00 | 12.45 | 11.95 | 12.15 | 919,956 | -0.05(-0.41%) |
Jul 19, 2018 | 11.25 | 12.80 | 11.15 | 12.20 | 1,956,182 | +0.75(+6.55%) |
Jul 18, 2018 | 12.05 | 12.07 | 11.35 | 11.45 | 2,110,349 | -0.55(-4.58%) |
Jul 17, 2018 | 12.40 | 12.55 | 11.85 | 12.00 | 1,232,352 | -0.40(-3.23%) |
Jul 16, 2018 | 13.40 | 13.41 | 12.35 | 12.40 | 1,466,427 | -1.05(-7.81%) |
Jul 13, 2018 | 13.60 | 13.45 | 660,729 | +0.05(+0.37%) | ||
Jul 12, 2018 | 13.35 | 13.45 | 12.95 | 13.40 | 994,154 | +0.20(+1.52%) |
Jul 11, 2018 | 13.55 | 13.71 | 13.15 | 13.20 | 771,817 | -0.35(-2.58%) |
Jul 10, 2018 | 13.90 | 13.98 | 13.50 | 13.55 | 555,421 | -0.45(-3.21%) |
Jul 09, 2018 | 14.05 | 14.05 | 13.45 | 14.00 | 840,407 | +0.05(+0.36%) |
Jul 06, 2018 | 13.55 | 14.10 | 13.55 | 13.95 | 680,297 | +0.35(+2.57%) |
Jul 05, 2018 | 13.40 | 13.80 | 13.30 | 13.60 | 661,703 | +0.35(+2.64%) |
Jul 03, 2018 | 13.25 | 13.25 | 13.25 | 0 | -0.20(-1.49%) | |
Jul 02, 2018 | 13.05 | 13.50 | 12.95 | 13.45 | 500,695 | +0.30(+2.28%) |
Jun 29, 2018 | 13.20 | 13.65 | 13.10 | 13.15 | 871,329 | +0.00(+0.00%) |
Jun 28, 2018 | 12.80 | 13.40 | 12.60 | 13.15 | 790,757 | +0.30(+2.33%) |
Jun 27, 2018 | 13.25 | 13.45 | 12.80 | 12.85 | 841,040 | -0.40(-3.02%) |
Jun 26, 2018 | 12.70 | 13.28 | 12.60 | 13.25 | 950,403 | +0.55(+4.33%) |
Jun 25, 2018 | 13.40 | 13.55 | 12.60 | 12.70 | 1,557,326 | -1.00(-7.30%) |
Jun 22, 2018 | 13.85 | 13.90 | 13.50 | 13.70 | 2,122,569 | -0.15(-1.08%) |
Jun 21, 2018 | 14.65 | 14.65 | 13.78 | 13.85 | 2,814,546 | -0.75(-5.14%) |
Jun 20, 2018 | 14.10 | 14.65 | 13.82 | 14.60 | 1,656,493 | +0.65(+4.66%) |
Jun 19, 2018 | 13.70 | 14.00 | 13.50 | 13.95 | 893,351 | +0.15(+1.09%) |
Jun 18, 2018 | 13.50 | 13.80 | 13.40 | 13.80 | 951,368 | +0.10(+0.73%) |
Jun 15, 2018 | 13.90 | 13.75 | 13.70 | 2,163,534 | -0.05(-0.36%) | |
Jun 14, 2018 | 13.55 | 13.85 | 13.30 | 13.75 | 1,263,906 | +0.25(+1.85%) |
Jun 13, 2018 | 13.70 | 13.75 | 13.30 | 13.50 | 954,994 | -0.05(-0.37%) |
Jun 12, 2018 | 13.65 | 13.75 | 13.40 | 13.55 | 825,087 | -0.05(-0.37%) |
Jun 11, 2018 | 13.90 | 14.20 | 13.40 | 13.60 | 1,155,560 | -0.15(-1.09%) |
Jun 08, 2018 | 13.85 | 14.50 | 13.61 | 13.75 | 1,083,111 | -0.20(-1.43%) |
Jun 07, 2018 | 14.60 | 14.60 | 13.80 | 13.95 | 1,106,270 | -0.60(-4.12%) |
Jun 06, 2018 | 14.50 | 14.55 | 1,081,457 | -0.40(-2.68%) | ||
Jun 05, 2018 | 15.00 | 15.40 | 14.70 | 14.95 | 1,642,009 | +0.05(+0.34%) |
Jun 04, 2018 | 13.75 | 16.00 | 13.60 | 14.90 | 2,703,772 | +1.45(+10.78%) |
Jun 01, 2018 | 13.50 | 13.65 | 13.28 | 13.45 | 850,875 | +0.05(+0.37%) |
May 31, 2018 | 13.45 | 13.62 | 13.10 | 13.40 | 669,815 | -0.05(-0.37%) |
May 30, 2018 | 13.40 | 13.80 | 13.28 | 13.45 | 582,257 | +0.20(+1.51%) |
May 29, 2018 | 13.65 | 13.78 | 13.10 | 13.25 | 713,750 | -0.40(-2.93%) |
May 25, 2018 | 13.65 | 13.65 | 13.65 | 0 | -0.10(-0.73%) | |
May 24, 2018 | 13.70 | 14.05 | 13.70 | 13.75 | 416,316 | +0.00(+0.00%) |
May 23, 2018 | 13.75 | 14.25 | 13.65 | 13.75 | 464,329 | -0.10(-0.72%) |
May 22, 2018 | 13.95 | 14.25 | 13.80 | 13.85 | 398,923 | -0.05(-0.36%) |
May 21, 2018 | 14.05 | 14.33 | 13.82 | 13.90 | 663,709 | -0.15(-1.07%) |
May 18, 2018 | 14.10 | 14.25 | 14.00 | 14.05 | 811,971 | +0.00(+0.00%) |
May 17, 2018 | 14.05 | 14.25 | 13.85 | 14.05 | 704,698 | +0.10(+0.72%) |
May 16, 2018 | 13.60 | 14.00 | 13.47 | 13.95 | 611,459 | +0.25(+1.82%) |
May 15, 2018 | 13.75 | 13.80 | 13.55 | 13.70 | 445,440 | -0.10(-0.72%) |
May 14, 2018 | 13.20 | 14.10 | 13.16 | 13.80 | 1,034,289 | +0.70(+5.34%) |
May 11, 2018 | 12.35 | 13.20 | 12.30 | 13.10 | 880,603 | +0.60(+4.80%) |
May 10, 2018 | 12.95 | 13.22 | 12.32 | 12.50 | 852,602 | -0.45(-3.47%) |
May 09, 2018 | 12.50 | 13.25 | 12.25 | 12.95 | 816,248 | +0.38(+2.98%) |
May 08, 2018 | 12.85 | 13.30 | 11.35 | 12.57 | 1,971,105 | -0.88(-6.51%) |
May 07, 2018 | 13.40 | 13.50 | 12.95 | 13.45 | 887,567 | +0.20(+1.51%) |
May 04, 2018 | 13.55 | 13.60 | 13.10 | 13.25 | 1,197,434 | -0.20(-1.49%) |
May 03, 2018 | 14.10 | 14.25 | 13.35 | 13.45 | 853,035 | -0.65(-4.61%) |
May 02, 2018 | 14.15 | 14.55 | 14.00 | 14.10 | 676,026 | -0.15(-1.05%) |