Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.380 | 8.610 | 7.910 | 8.510 | 232,254 | +0.07(+0.83%) |
Jul 30, 2018 | 8.200 | 8.580 | 8.100 | 8.440 | 163,822 | +0.35(+4.33%) |
Jul 27, 2018 | 8.890 | 9.000 | 8.000 | 8.090 | 238,300 | -0.83(-9.30%) |
Jul 26, 2018 | 8.800 | 9.120 | 8.800 | 8.920 | 1,131,966 | +0.32(+3.72%) |
Jul 25, 2018 | 8.970 | 9.750 | 8.051 | 8.600 | 550,018 | -0.37(-4.12%) |
Jul 24, 2018 | 8.800 | 9.280 | 8.650 | 8.970 | 1,288,968 | +0.21(+2.40%) |
Jul 23, 2018 | 8.880 | 9.060 | 8.380 | 8.760 | 312,404 | +0.15(+1.74%) |
Jul 20, 2018 | 9.040 | 9.850 | 7.900 | 8.610 | 678,382 | -0.43(-4.76%) |
Jul 19, 2018 | 8.900 | 9.610 | 7.920 | 9.040 | 709,018 | +0.25(+2.84%) |
Jul 18, 2018 | 11.51 | 11.59 | 8.510 | 8.790 | 680,802 | -2.49(-22.07%) |
Jul 17, 2018 | 14.24 | 14.42 | 11.13 | 11.28 | 470,784 | -2.96(-20.79%) |
Jul 16, 2018 | 15.73 | 15.83 | 14.22 | 14.24 | 171,280 | -1.65(-10.38%) |
Jul 13, 2018 | 16.96 | 17.50 | 15.70 | 15.89 | 115,476 | -1.00(-5.89%) |
Jul 12, 2018 | 17.95 | 16.70 | 16.89 | 170,590 | -0.25(-1.49%) | |
Jul 11, 2018 | 18.11 | 18.59 | 17.11 | 17.14 | 162,676 | -1.00(-5.51%) |
Jul 10, 2018 | 18.65 | 19.17 | 18.03 | 18.14 | 125,559 | -0.61(-3.25%) |
Jul 09, 2018 | 19.33 | 19.34 | 18.45 | 18.75 | 145,566 | -0.39(-2.04%) |
Jul 06, 2018 | 19.78 | 20.38 | 18.90 | 19.14 | 142,640 | -0.74(-3.72%) |
Jul 05, 2018 | 19.62 | 20.48 | 19.62 | 19.88 | 160,133 | +0.12(+0.61%) |
Jul 03, 2018 | 19.76 | 19.76 | 19.76 | 0 | -0.11(-0.55%) | |
Jul 02, 2018 | 21.70 | 23.14 | 19.32 | 19.87 | 287,428 | -2.72(-12.04%) |
Jun 29, 2018 | 34.17 | 35.10 | 22.11 | 22.59 | 474,938 | -11.18(-33.11%) |
Jun 28, 2018 | 29.41 | 34.36 | 29.40 | 33.77 | 149,687 | +4.44(+15.14%) |
Jun 27, 2018 | 28.50 | 30.54 | 28.50 | 29.33 | 211,787 | +1.08(+3.82%) |
Jun 26, 2018 | 25.54 | 28.31 | 25.30 | 28.25 | 146,191 | +2.75(+10.78%) |
Jun 25, 2018 | 23.36 | 25.69 | 23.27 | 25.50 | 255,855 | +0.90(+3.66%) |
Jun 22, 2018 | 21.76 | 25.70 | 19.60 | 24.60 | 879,848 | +2.77(+12.69%) |
Jun 21, 2018 | 21.26 | 22.23 | 20.63 | 21.83 | 145,748 | +0.58(+2.73%) |
Jun 20, 2018 | 21.30 | 21.56 | 20.49 | 21.25 | 109,686 | +0.57(+2.76%) |
Jun 19, 2018 | 19.77 | 20.84 | 19.58 | 20.68 | 114,082 | +0.79(+3.97%) |
Jun 18, 2018 | 19.07 | 20.16 | 18.72 | 19.89 | 201,287 | +0.83(+4.35%) |
Jun 15, 2018 | 18.92 | 18.92 | 19.06 | 167,871 | +0.14(+0.74%) | |
Jun 14, 2018 | 18.76 | 19.18 | 18.45 | 18.92 | 111,598 | +0.09(+0.48%) |
Jun 13, 2018 | 18.76 | 19.46 | 18.21 | 18.83 | 178,722 | +0.13(+0.70%) |
Jun 12, 2018 | 18.03 | 18.86 | 17.96 | 18.70 | 191,259 | +0.58(+3.20%) |
Jun 11, 2018 | 17.97 | 18.91 | 17.69 | 18.12 | 135,437 | +0.08(+0.44%) |
Jun 08, 2018 | 17.61 | 18.20 | 17.12 | 18.04 | 132,120 | +0.30(+1.69%) |
Jun 07, 2018 | 17.63 | 17.94 | 17.38 | 17.74 | 121,082 | +0.20(+1.14%) |
Jun 06, 2018 | 17.18 | 17.54 | 171,678 | -0.09(-0.51%) | ||
Jun 05, 2018 | 17.57 | 17.85 | 17.07 | 17.63 | 151,889 | -0.05(-0.28%) |
Jun 04, 2018 | 17.63 | 18.14 | 17.04 | 17.68 | 137,276 | +0.12(+0.68%) |
Jun 01, 2018 | 19.86 | 21.15 | 17.55 | 17.56 | 640,029 | -2.30(-11.58%) |
May 31, 2018 | 15.42 | 20.06 | 15.22 | 19.86 | 608,429 | +4.37(+28.21%) |
May 30, 2018 | 15.54 | 16.17 | 15.18 | 15.49 | 193,279 | -0.13(-0.83%) |
May 29, 2018 | 15.60 | 15.80 | 15.09 | 15.62 | 1,396,741 | +0.04(+0.26%) |
May 25, 2018 | 15.58 | 15.58 | 15.58 | 0 | -0.02(-0.13%) | |
May 24, 2018 | 15.60 | 15.71 | 15.51 | 15.60 | 752,866 | -0.02(-0.13%) |
May 23, 2018 | 16.04 | 16.31 | 15.13 | 15.62 | 187,764 | -0.63(-3.88%) |
May 22, 2018 | 17.46 | 17.65 | 16.07 | 16.25 | 243,238 | -0.87(-5.08%) |
May 21, 2018 | 17.67 | 18.65 | 17.12 | 17.12 | 182,690 | -0.62(-3.49%) |
May 18, 2018 | 19.07 | 19.29 | 17.72 | 17.74 | 173,770 | -0.73(-3.95%) |
May 17, 2018 | 17.78 | 18.77 | 17.18 | 18.47 | 132,124 | +0.39(+2.16%) |
May 16, 2018 | 17.18 | 18.27 | 16.84 | 18.08 | 200,633 | +0.94(+5.48%) |
May 15, 2018 | 16.94 | 17.40 | 16.41 | 17.14 | 179,777 | +0.00(+0.00%) |
May 14, 2018 | 17.16 | 18.22 | 16.86 | 17.14 | 162,249 | +0.14(+0.82%) |
May 11, 2018 | 16.95 | 18.21 | 16.53 | 17.00 | 191,245 | +0.18(+1.07%) |
May 10, 2018 | 17.02 | 17.50 | 16.65 | 16.82 | 130,911 | -0.29(-1.69%) |
May 09, 2018 | 17.09 | 17.62 | 16.79 | 17.11 | 142,740 | -0.02(-0.12%) |
May 08, 2018 | 17.10 | 17.19 | 16.26 | 17.13 | 175,790 | +0.03(+0.18%) |
May 07, 2018 | 17.02 | 17.39 | 16.70 | 17.10 | 102,181 | -0.03(-0.18%) |
May 04, 2018 | 17.11 | 17.78 | 16.52 | 17.13 | 164,795 | -0.15(-0.87%) |
May 03, 2018 | 18.06 | 18.49 | 16.01 | 17.28 | 370,886 | -0.95(-5.21%) |
May 02, 2018 | 17.42 | 20.00 | 16.17 | 18.23 | 388,351 | +1.16(+6.80%) |