Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.25 | 13.75 | 13.25 | 13.70 | 42,150 | +0.50(+3.79%) |
Jul 30, 2018 | 13.65 | 13.65 | 13.15 | 13.20 | 69,763 | -0.35(-2.58%) |
Jul 27, 2018 | 13.75 | 13.80 | 13.15 | 13.55 | 73,400 | -0.25(-1.81%) |
Jul 26, 2018 | 14.05 | 14.05 | 13.70 | 13.80 | 55,556 | -0.15(-1.08%) |
Jul 25, 2018 | 13.95 | 14.10 | 13.80 | 13.95 | 50,597 | +0.00(+0.00%) |
Jul 24, 2018 | 13.95 | 14.10 | 13.80 | 13.95 | 64,242 | +0.00(+0.00%) |
Jul 23, 2018 | 13.80 | 14.05 | 13.80 | 13.95 | 49,619 | +0.10(+0.72%) |
Jul 20, 2018 | 13.85 | 14.05 | 13.80 | 13.85 | 70,125 | +0.10(+0.73%) |
Jul 19, 2018 | 13.85 | 14.00 | 13.65 | 13.75 | 53,641 | +0.00(+0.00%) |
Jul 18, 2018 | 13.45 | 14.00 | 13.25 | 13.75 | 94,285 | +0.25(+1.85%) |
Jul 17, 2018 | 13.60 | 13.95 | 13.30 | 13.50 | 66,633 | -0.15(-1.10%) |
Jul 16, 2018 | 13.85 | 13.85 | 13.37 | 13.65 | 119,091 | -0.05(-0.36%) |
Jul 13, 2018 | 14.10 | 13.50 | 13.70 | 142,354 | -0.40(-2.84%) | |
Jul 12, 2018 | 14.05 | 14.15 | 13.93 | 14.10 | 144,237 | +0.15(+1.08%) |
Jul 11, 2018 | 14.00 | 14.10 | 13.85 | 13.95 | 98,275 | -0.10(-0.71%) |
Jul 10, 2018 | 14.00 | 14.10 | 13.80 | 14.05 | 158,623 | +0.05(+0.36%) |
Jul 09, 2018 | 13.65 | 14.00 | 13.65 | 14.00 | 112,136 | +0.25(+1.82%) |
Jul 06, 2018 | 14.10 | 14.10 | 13.65 | 13.75 | 174,091 | -0.25(-1.79%) |
Jul 05, 2018 | 13.75 | 14.05 | 13.65 | 14.00 | 179,775 | +0.40(+2.94%) |
Jul 03, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.10(-0.73%) | |
Jul 02, 2018 | 13.55 | 13.70 | 13.54 | 13.70 | 102,587 | +0.15(+1.11%) |
Jun 29, 2018 | 13.50 | 13.70 | 13.40 | 13.55 | 118,654 | +0.10(+0.74%) |
Jun 28, 2018 | 13.15 | 13.50 | 13.00 | 13.45 | 200,681 | +0.40(+3.07%) |
Jun 27, 2018 | 13.20 | 13.45 | 12.83 | 13.05 | 226,816 | -0.05(-0.38%) |
Jun 26, 2018 | 13.10 | 13.20 | 13.00 | 13.10 | 172,906 | +0.07(+0.58%) |
Jun 25, 2018 | 12.35 | 13.05 | 12.30 | 13.03 | 241,361 | +0.68(+5.47%) |
Jun 22, 2018 | 11.85 | 12.40 | 11.60 | 12.35 | 1,162,467 | +0.60(+5.11%) |
Jun 21, 2018 | 11.85 | 11.90 | 11.50 | 11.75 | 63,045 | -0.10(-0.84%) |
Jun 20, 2018 | 12.00 | 12.00 | 11.71 | 11.85 | 57,144 | -0.05(-0.42%) |
Jun 19, 2018 | 12.00 | 12.05 | 11.80 | 11.90 | 53,834 | -0.05(-0.42%) |
Jun 18, 2018 | 11.90 | 12.00 | 11.77 | 11.95 | 69,259 | +0.05(+0.42%) |
Jun 15, 2018 | 11.90 | 11.65 | 11.90 | 207,428 | +0.25(+2.15%) | |
Jun 14, 2018 | 11.50 | 11.65 | 11.50 | 11.65 | 62,210 | +0.15(+1.30%) |
Jun 13, 2018 | 11.00 | 11.50 | 11.00 | 11.50 | 88,273 | +0.50(+4.55%) |
Jun 12, 2018 | 11.35 | 11.40 | 10.85 | 11.00 | 44,609 | -0.35(-3.08%) |
Jun 11, 2018 | 10.60 | 11.35 | 10.45 | 11.35 | 709,409 | +0.75(+7.08%) |
Jun 08, 2018 | 11.05 | 11.15 | 10.53 | 10.60 | 47,276 | -0.50(-4.50%) |
Jun 07, 2018 | 11.10 | 11.15 | 10.97 | 11.10 | 43,858 | +0.05(+0.45%) |
Jun 06, 2018 | 11.10 | 11.10 | 10.95 | 11.05 | 31,893 | +0.00(+0.00%) |
Jun 05, 2018 | 11.10 | 11.15 | 10.90 | 11.05 | 40,393 | -0.05(-0.45%) |
Jun 04, 2018 | 11.20 | 11.20 | 10.80 | 11.10 | 44,429 | +0.00(+0.00%) |
Jun 01, 2018 | 10.70 | 11.15 | 10.50 | 11.10 | 52,815 | +0.35(+3.26%) |
May 31, 2018 | 10.75 | 10.90 | 9.500 | 10.75 | 90,282 | -0.35(-3.15%) |
May 30, 2018 | 11.10 | 11.15 | 10.95 | 11.10 | 42,780 | +0.10(+0.91%) |
May 29, 2018 | 11.15 | 11.15 | 10.90 | 11.00 | 74,691 | -0.20(-1.79%) |
May 25, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.25(+2.28%) | |
May 24, 2018 | 11.10 | 11.20 | 10.90 | 10.95 | 81,352 | -0.15(-1.35%) |
May 23, 2018 | 11.10 | 11.20 | 11.00 | 11.10 | 28,114 | -0.05(-0.45%) |
May 22, 2018 | 11.10 | 11.30 | 11.02 | 11.15 | 180,681 | +0.15(+1.36%) |
May 21, 2018 | 10.80 | 11.10 | 10.80 | 11.00 | 160,737 | +0.10(+0.92%) |
May 18, 2018 | 10.80 | 10.90 | 10.75 | 10.90 | 54,020 | +0.10(+0.93%) |
May 17, 2018 | 10.70 | 10.80 | 10.65 | 10.80 | 29,265 | +0.10(+0.93%) |
May 16, 2018 | 10.65 | 10.70 | 10.60 | 10.70 | 34,727 | +0.05(+0.47%) |
May 15, 2018 | 10.60 | 10.65 | 10.50 | 10.65 | 32,492 | +0.05(+0.47%) |
May 14, 2018 | 10.50 | 10.60 | 10.43 | 10.60 | 48,237 | +0.10(+0.95%) |
May 11, 2018 | 10.40 | 10.50 | 10.30 | 10.50 | 105,654 | +0.12(+1.20%) |
May 10, 2018 | 10.10 | 10.40 | 9.950 | 10.38 | 81,183 | +0.28(+2.72%) |
May 09, 2018 | 9.450 | 10.10 | 8.850 | 10.10 | 77,659 | +0.45(+4.66%) |
May 08, 2018 | 9.150 | 9.750 | 9.150 | 9.650 | 28,602 | +0.45(+4.89%) |
May 07, 2018 | 9.000 | 9.200 | 8.900 | 9.200 | 28,546 | +0.20(+2.22%) |
May 04, 2018 | 9.350 | 9.400 | 8.800 | 9.000 | 65,002 | -0.40(-4.26%) |
May 03, 2018 | 9.400 | 9.450 | 9.325 | 9.400 | 18,792 | +0.00(+0.00%) |
May 02, 2018 | 9.300 | 9.400 | 9.150 | 9.400 | 31,233 | +0.15(+1.62%) |