Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.48 | 12.77 | 12.32 | 12.59 | 229,629 | +0.13(+1.04%) |
Jul 30, 2018 | 12.61 | 12.81 | 12.35 | 12.46 | 258,564 | -0.17(-1.35%) |
Jul 27, 2018 | 13.29 | 13.57 | 12.35 | 12.63 | 371,900 | -0.74(-5.53%) |
Jul 26, 2018 | 13.92 | 13.95 | 13.15 | 13.37 | 510,723 | -0.52(-3.74%) |
Jul 25, 2018 | 13.53 | 14.41 | 13.36 | 13.89 | 1,255,879 | +0.39(+2.89%) |
Jul 24, 2018 | 13.99 | 14.01 | 13.01 | 13.50 | 839,025 | -0.46(-3.30%) |
Jul 23, 2018 | 13.45 | 14.02 | 13.29 | 13.96 | 392,927 | +0.50(+3.71%) |
Jul 20, 2018 | 14.00 | 14.00 | 13.44 | 13.46 | 209,084 | -0.54(-3.86%) |
Jul 19, 2018 | 13.92 | 14.00 | 13.70 | 14.00 | 239,652 | +0.00(+0.00%) |
Jul 18, 2018 | 14.00 | 14.05 | 13.64 | 14.00 | 180,262 | +0.00(+0.00%) |
Jul 17, 2018 | 14.09 | 14.09 | 13.71 | 14.00 | 309,913 | -0.05(-0.36%) |
Jul 16, 2018 | 14.50 | 14.52 | 13.96 | 14.05 | 246,717 | -0.44(-3.04%) |
Jul 13, 2018 | 14.81 | 14.88 | 14.45 | 14.49 | 180,965 | -0.27(-1.83%) |
Jul 12, 2018 | 15.06 | 15.06 | 14.57 | 14.76 | 238,745 | -0.14(-0.94%) |
Jul 11, 2018 | 15.11 | 15.20 | 14.60 | 14.90 | 370,159 | -0.31(-2.04%) |
Jul 10, 2018 | 15.88 | 15.90 | 15.07 | 15.21 | 263,282 | -0.26(-1.68%) |
Jul 09, 2018 | 15.90 | 16.19 | 15.35 | 15.47 | 288,024 | -0.43(-2.70%) |
Jul 06, 2018 | 15.57 | 15.93 | 15.27 | 15.90 | 248,226 | +0.36(+2.32%) |
Jul 05, 2018 | 15.00 | 15.62 | 14.88 | 15.54 | 447,380 | +0.47(+3.12%) |
Jul 03, 2018 | 15.07 | 15.07 | 15.07 | 0 | -0.47(-3.02%) | |
Jul 02, 2018 | 15.02 | 15.55 | 14.63 | 15.54 | 427,508 | +0.29(+1.90%) |
Jun 29, 2018 | 15.68 | 16.04 | 15.19 | 15.25 | 222,560 | -0.39(-2.49%) |
Jun 28, 2018 | 16.56 | 16.83 | 15.59 | 15.64 | 593,963 | -1.01(-6.07%) |
Jun 27, 2018 | 17.19 | 17.41 | 16.52 | 16.65 | 414,143 | -0.43(-2.52%) |
Jun 26, 2018 | 17.23 | 17.23 | 16.72 | 17.08 | 306,568 | -0.06(-0.35%) |
Jun 25, 2018 | 17.77 | 17.88 | 16.93 | 17.14 | 289,664 | -0.80(-4.46%) |
Jun 22, 2018 | 17.20 | 18.18 | 17.08 | 17.94 | 694,910 | +0.94(+5.53%) |
Jun 21, 2018 | 17.70 | 17.93 | 16.86 | 17.00 | 293,345 | -0.77(-4.33%) |
Jun 20, 2018 | 17.60 | 17.81 | 17.17 | 17.77 | 235,396 | +0.50(+2.90%) |
Jun 19, 2018 | 17.49 | 17.89 | 17.07 | 17.27 | 653,176 | -0.34(-1.93%) |
Jun 18, 2018 | 17.88 | 18.11 | 17.40 | 17.61 | 631,543 | -0.29(-1.62%) |
Jun 15, 2018 | 18.22 | 17.90 | 17.90 | 768,932 | +0.00(+0.00%) | |
Jun 14, 2018 | 18.92 | 19.26 | 17.62 | 17.90 | 831,921 | -1.02(-5.39%) |
Jun 13, 2018 | 18.88 | 19.64 | 18.60 | 18.92 | 899,443 | +0.17(+0.91%) |
Jun 12, 2018 | 18.33 | 19.03 | 18.10 | 18.75 | 517,079 | +0.41(+2.24%) |
Jun 11, 2018 | 17.92 | 18.51 | 17.34 | 18.34 | 570,682 | +0.38(+2.12%) |
Jun 08, 2018 | 18.25 | 18.90 | 17.57 | 17.96 | 940,551 | -0.20(-1.10%) |
Jun 07, 2018 | 19.83 | 20.78 | 18.02 | 18.16 | 525,467 | -1.65(-8.33%) |
Jun 06, 2018 | 19.60 | 19.81 | 568,706 | -1.21(-5.76%) | ||
Jun 05, 2018 | 21.16 | 22.99 | 21.00 | 21.02 | 570,655 | +0.22(+1.06%) |
Jun 04, 2018 | 19.34 | 21.75 | 19.33 | 20.80 | 815,560 | +1.96(+10.40%) |
Jun 01, 2018 | 19.41 | 19.66 | 18.70 | 18.84 | 274,660 | -0.39(-2.03%) |
May 31, 2018 | 20.72 | 20.74 | 19.00 | 19.23 | 472,198 | -1.50(-7.24%) |
May 30, 2018 | 20.87 | 21.19 | 20.42 | 20.73 | 219,457 | -0.06(-0.29%) |
May 29, 2018 | 19.95 | 20.82 | 19.95 | 20.79 | 166,902 | +0.86(+4.32%) |
May 25, 2018 | 19.93 | 19.93 | 19.93 | 0 | -0.05(-0.25%) | |
May 24, 2018 | 20.37 | 20.58 | 19.80 | 19.98 | 111,232 | -0.36(-1.77%) |
May 23, 2018 | 19.85 | 20.51 | 19.85 | 20.34 | 125,152 | +0.34(+1.70%) |
May 22, 2018 | 19.72 | 20.55 | 19.57 | 20.00 | 143,331 | +0.28(+1.42%) |
May 21, 2018 | 19.84 | 19.93 | 19.31 | 19.72 | 146,142 | -0.01(-0.05%) |
May 18, 2018 | 19.09 | 19.79 | 18.98 | 19.73 | 155,634 | +0.74(+3.90%) |
May 17, 2018 | 18.86 | 19.12 | 18.66 | 18.99 | 194,762 | +0.14(+0.74%) |
May 16, 2018 | 19.21 | 19.33 | 18.80 | 18.85 | 160,745 | -0.33(-1.72%) |
May 15, 2018 | 18.82 | 19.37 | 18.62 | 19.18 | 131,796 | +0.48(+2.57%) |
May 14, 2018 | 19.46 | 19.54 | 18.63 | 18.70 | 207,829 | -0.74(-3.81%) |
May 11, 2018 | 20.43 | 20.43 | 19.03 | 19.44 | 305,495 | -1.06(-5.17%) |
May 10, 2018 | 19.64 | 20.79 | 19.30 | 20.50 | 347,732 | +1.03(+5.29%) |
May 09, 2018 | 18.73 | 19.54 | 18.73 | 19.47 | 116,405 | +0.75(+4.01%) |
May 08, 2018 | 19.24 | 19.39 | 18.20 | 18.72 | 181,822 | -0.55(-2.85%) |
May 07, 2018 | 19.13 | 19.34 | 18.54 | 19.27 | 82,461 | +0.29(+1.53%) |
May 04, 2018 | 18.15 | 19.19 | 18.15 | 18.98 | 132,760 | +0.83(+4.57%) |
May 03, 2018 | 18.64 | 18.65 | 18.11 | 18.15 | 233,576 | -0.53(-2.84%) |
May 02, 2018 | 18.60 | 19.09 | 18.60 | 18.68 | 56,563 | +0.05(+0.27%) |