Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.50 | 14.85 | 13.45 | 14.40 | 409,038 | +1.00(+7.46%) |
Jul 30, 2018 | 13.65 | 13.70 | 13.35 | 13.40 | 245,106 | -0.30(-2.19%) |
Jul 27, 2018 | 14.85 | 14.90 | 13.65 | 13.70 | 410,100 | -1.15(-7.74%) |
Jul 26, 2018 | 15.20 | 15.30 | 14.80 | 14.85 | 230,162 | -0.30(-1.98%) |
Jul 25, 2018 | 15.20 | 15.46 | 15.07 | 15.15 | 182,642 | +0.00(+0.00%) |
Jul 24, 2018 | 15.75 | 15.80 | 15.05 | 15.15 | 247,966 | -0.50(-3.19%) |
Jul 23, 2018 | 15.85 | 16.07 | 15.55 | 15.65 | 173,457 | -0.25(-1.57%) |
Jul 20, 2018 | 15.75 | 16.60 | 15.70 | 15.90 | 299,356 | +0.15(+0.95%) |
Jul 19, 2018 | 15.65 | 15.80 | 15.30 | 15.75 | 298,148 | +0.00(+0.00%) |
Jul 18, 2018 | 15.60 | 15.95 | 15.10 | 15.75 | 405,765 | +0.05(+0.32%) |
Jul 17, 2018 | 15.15 | 15.85 | 14.95 | 15.70 | 303,663 | +0.50(+3.29%) |
Jul 16, 2018 | 15.70 | 15.75 | 14.95 | 15.20 | 359,040 | -0.55(-3.49%) |
Jul 13, 2018 | 15.60 | 15.95 | 15.45 | 15.75 | 252,601 | +0.25(+1.61%) |
Jul 12, 2018 | 15.50 | 15.65 | 15.30 | 15.50 | 216,340 | +0.10(+0.65%) |
Jul 11, 2018 | 15.35 | 15.75 | 15.15 | 15.40 | 231,232 | -0.05(-0.32%) |
Jul 10, 2018 | 15.75 | 16.00 | 14.95 | 15.45 | 364,176 | -0.25(-1.59%) |
Jul 09, 2018 | 15.50 | 15.75 | 15.10 | 15.70 | 284,812 | +0.20(+1.29%) |
Jul 06, 2018 | 15.20 | 15.60 | 15.20 | 15.50 | 206,635 | +0.25(+1.64%) |
Jul 05, 2018 | 14.80 | 15.45 | 14.65 | 15.25 | 279,981 | +0.60(+4.10%) |
Jul 03, 2018 | 14.65 | 14.65 | 14.65 | 0 | -0.35(-2.33%) | |
Jul 02, 2018 | 14.40 | 15.00 | 14.35 | 15.00 | 238,324 | +0.60(+4.17%) |
Jun 29, 2018 | 14.50 | 14.75 | 14.25 | 14.40 | 307,864 | +0.00(+0.00%) |
Jun 28, 2018 | 13.85 | 14.55 | 13.35 | 14.40 | 495,561 | +0.50(+3.60%) |
Jun 27, 2018 | 14.25 | 14.50 | 13.85 | 13.90 | 321,550 | -0.45(-3.14%) |
Jun 26, 2018 | 14.50 | 14.85 | 14.10 | 14.35 | 453,386 | -0.10(-0.69%) |
Jun 25, 2018 | 15.70 | 15.70 | 14.35 | 14.45 | 551,938 | -1.40(-8.83%) |
Jun 22, 2018 | 15.90 | 16.05 | 15.30 | 15.85 | 1,805,248 | +0.05(+0.32%) |
Jun 21, 2018 | 16.45 | 16.80 | 15.75 | 15.80 | 493,385 | -0.65(-3.95%) |
Jun 20, 2018 | 16.10 | 16.77 | 16.10 | 16.45 | 648,935 | +0.75(+4.78%) |
Jun 19, 2018 | 15.50 | 15.97 | 15.45 | 15.70 | 460,226 | +0.25(+1.62%) |
Jun 18, 2018 | 15.30 | 15.50 | 14.90 | 15.45 | 246,962 | +0.15(+0.98%) |
Jun 15, 2018 | 15.50 | 14.95 | 15.30 | 367,316 | +0.35(+2.34%) | |
Jun 14, 2018 | 14.85 | 15.00 | 14.25 | 14.95 | 323,526 | +0.15(+1.01%) |
Jun 13, 2018 | 14.35 | 14.85 | 14.25 | 14.80 | 282,586 | +0.45(+3.14%) |
Jun 12, 2018 | 14.35 | 14.65 | 14.25 | 14.35 | 247,639 | +0.00(+0.00%) |
Jun 11, 2018 | 14.55 | 14.60 | 13.82 | 14.35 | 420,248 | -0.25(-1.71%) |
Jun 08, 2018 | 15.50 | 15.50 | 14.50 | 14.60 | 457,475 | -0.90(-5.81%) |
Jun 07, 2018 | 15.00 | 15.60 | 14.85 | 15.50 | 441,036 | +0.45(+2.99%) |
Jun 06, 2018 | 14.65 | 15.05 | 14.65 | 15.05 | 412,079 | +0.35(+2.38%) |
Jun 05, 2018 | 15.00 | 15.10 | 14.50 | 14.70 | 349,559 | -0.30(-2.00%) |
Jun 04, 2018 | 15.10 | 15.20 | 14.85 | 15.00 | 325,807 | -0.05(-0.33%) |
Jun 01, 2018 | 15.05 | 15.40 | 14.85 | 15.05 | 487,341 | +0.05(+0.33%) |
May 31, 2018 | 14.50 | 15.00 | 14.45 | 15.00 | 690,410 | +0.50(+3.45%) |
May 30, 2018 | 14.25 | 14.65 | 14.25 | 14.50 | 303,581 | +0.30(+2.11%) |
May 29, 2018 | 13.85 | 14.30 | 13.75 | 14.20 | 229,307 | +0.30(+2.16%) |
May 25, 2018 | 13.90 | 13.90 | 13.90 | 0 | -0.20(-1.42%) | |
May 24, 2018 | 14.05 | 14.20 | 13.90 | 14.10 | 236,349 | +0.00(+0.00%) |
May 23, 2018 | 13.95 | 14.20 | 13.90 | 14.10 | 181,865 | +0.10(+0.71%) |
May 22, 2018 | 14.30 | 14.45 | 13.90 | 14.00 | 385,384 | -0.10(-0.71%) |
May 21, 2018 | 13.60 | 14.45 | 13.23 | 14.10 | 698,858 | +0.60(+4.44%) |
May 18, 2018 | 13.30 | 13.80 | 13.25 | 13.50 | 265,467 | +0.25(+1.89%) |
May 17, 2018 | 14.10 | 14.15 | 13.20 | 13.25 | 325,902 | -0.70(-5.02%) |
May 16, 2018 | 13.55 | 14.30 | 13.30 | 13.95 | 629,549 | +0.70(+5.28%) |
May 15, 2018 | 12.85 | 13.55 | 12.75 | 13.25 | 707,097 | +0.15(+1.15%) |
May 14, 2018 | 13.10 | 13.30 | 12.93 | 13.10 | 483,390 | +0.45(+3.56%) |
May 11, 2018 | 12.40 | 13.25 | 12.20 | 12.65 | 637,342 | +1.00(+8.58%) |
May 10, 2018 | 11.65 | 12.00 | 11.53 | 11.65 | 203,386 | +0.05(+0.43%) |
May 09, 2018 | 11.80 | 11.90 | 11.50 | 11.60 | 270,862 | -0.20(-1.69%) |
May 08, 2018 | 12.15 | 12.32 | 11.70 | 11.80 | 267,690 | -0.40(-3.28%) |
May 07, 2018 | 11.90 | 12.35 | 11.90 | 12.20 | 211,262 | +0.35(+2.95%) |
May 04, 2018 | 11.60 | 12.00 | 11.45 | 11.85 | 243,438 | +0.30(+2.60%) |
May 03, 2018 | 11.55 | 11.60 | 11.15 | 11.55 | 152,781 | +0.00(+0.00%) |
May 02, 2018 | 11.25 | 11.80 | 11.15 | 11.55 | 229,904 | +0.25(+2.21%) |