Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.53 | 14.19 | 13.47 | 13.99 | 17,260 | +0.55(+4.09%) |
Jul 30, 2018 | 13.20 | 13.49 | 13.10 | 13.44 | 4,820 | +0.21(+1.59%) |
Jul 27, 2018 | 13.97 | 14.17 | 13.04 | 13.23 | 31,000 | -0.54(-3.92%) |
Jul 26, 2018 | 15.45 | 15.72 | 13.25 | 13.77 | 127,176 | -1.66(-10.76%) |
Jul 25, 2018 | 15.53 | 16.09 | 15.43 | 15.43 | 41,213 | -0.09(-0.58%) |
Jul 24, 2018 | 15.94 | 16.23 | 15.52 | 15.52 | 32,616 | -0.39(-2.45%) |
Jul 23, 2018 | 15.84 | 16.03 | 15.51 | 15.91 | 22,591 | +0.06(+0.38%) |
Jul 20, 2018 | 15.60 | 15.90 | 15.35 | 15.85 | 16,025 | +0.22(+1.41%) |
Jul 19, 2018 | 15.43 | 16.00 | 15.34 | 15.63 | 51,229 | +0.17(+1.10%) |
Jul 18, 2018 | 15.41 | 15.88 | 15.37 | 15.46 | 46,111 | +0.01(+0.06%) |
Jul 17, 2018 | 15.88 | 15.93 | 15.38 | 15.45 | 57,891 | -0.40(-2.52%) |
Jul 16, 2018 | 16.10 | 16.35 | 15.26 | 15.85 | 90,973 | -0.29(-1.80%) |
Jul 13, 2018 | 16.75 | 17.04 | 15.97 | 16.14 | 120,089 | -0.59(-3.53%) |
Jul 12, 2018 | 16.78 | 17.16 | 16.71 | 16.73 | 138,673 | -0.02(-0.12%) |
Jul 11, 2018 | 16.90 | 17.73 | 16.72 | 16.75 | 148,893 | -0.23(-1.35%) |
Jul 10, 2018 | 17.05 | 17.15 | 16.91 | 16.98 | 33,628 | -0.07(-0.41%) |
Jul 09, 2018 | 16.75 | 17.30 | 16.72 | 17.05 | 41,830 | +0.34(+2.03%) |
Jul 06, 2018 | 16.71 | 17.09 | 16.71 | 16.71 | 63,309 | -0.06(-0.36%) |
Jul 05, 2018 | 16.89 | 17.41 | 16.70 | 16.77 | 32,739 | +0.06(+0.36%) |
Jul 03, 2018 | 16.71 | 16.71 | 16.71 | 0 | -0.21(-1.24%) | |
Jul 02, 2018 | 17.39 | 17.39 | 16.73 | 16.92 | 27,667 | -0.43(-2.48%) |
Jun 29, 2018 | 16.74 | 17.65 | 16.71 | 17.35 | 45,589 | +0.62(+3.71%) |
Jun 28, 2018 | 16.71 | 17.48 | 16.70 | 16.73 | 114,468 | -0.24(-1.41%) |
Jun 27, 2018 | 17.60 | 17.73 | 16.61 | 16.97 | 99,108 | -0.53(-3.03%) |
Jun 26, 2018 | 17.95 | 18.26 | 17.50 | 17.50 | 114,140 | -0.40(-2.23%) |
Jun 25, 2018 | 19.07 | 20.00 | 17.65 | 17.90 | 100,433 | -1.32(-6.87%) |
Jun 22, 2018 | 19.41 | 19.82 | 18.71 | 19.22 | 75,271 | -0.03(-0.16%) |
Jun 21, 2018 | 20.50 | 21.00 | 18.65 | 19.25 | 139,448 | -1.10(-5.41%) |
Jun 20, 2018 | 19.20 | 20.35 | 18.60 | 20.35 | 130,612 | +1.35(+7.11%) |
Jun 19, 2018 | 17.59 | 19.14 | 17.33 | 19.00 | 86,140 | +1.50(+8.57%) |
Jun 18, 2018 | 18.30 | 18.39 | 17.44 | 17.50 | 76,964 | -0.79(-4.32%) |
Jun 15, 2018 | 18.80 | 18.03 | 18.29 | 121,013 | -0.51(-2.71%) | |
Jun 14, 2018 | 18.23 | 19.10 | 18.07 | 18.80 | 102,244 | +0.48(+2.62%) |
Jun 13, 2018 | 18.32 | 19.11 | 18.12 | 18.32 | 101,003 | +0.11(+0.60%) |
Jun 12, 2018 | 17.90 | 18.50 | 17.86 | 18.21 | 96,220 | +0.44(+2.48%) |
Jun 11, 2018 | 17.67 | 17.81 | 17.50 | 17.77 | 38,513 | +0.40(+2.30%) |
Jun 08, 2018 | 17.39 | 19.82 | 17.29 | 17.37 | 133,004 | +0.01(+0.06%) |
Jun 07, 2018 | 17.74 | 18.00 | 17.25 | 17.36 | 124,464 | -0.64(-3.56%) |
Jun 06, 2018 | 18.30 | 18.45 | 17.74 | 18.00 | 94,909 | -0.24(-1.32%) |
Jun 05, 2018 | 18.33 | 19.74 | 18.00 | 18.24 | 198,751 | +0.21(+1.16%) |
Jun 04, 2018 | 18.10 | 18.25 | 18.00 | 18.03 | 46,827 | +0.23(+1.29%) |
Jun 01, 2018 | 17.85 | 18.97 | 17.41 | 17.80 | 120,304 | +0.69(+4.03%) |
May 31, 2018 | 17.25 | 17.47 | 16.54 | 17.11 | 193,654 | -0.09(-0.52%) |
May 30, 2018 | 17.27 | 17.97 | 17.20 | 17.20 | 162,031 | -0.01(-0.06%) |
May 29, 2018 | 19.45 | 19.93 | 17.05 | 17.21 | 330,913 | -2.20(-11.33%) |
May 25, 2018 | 19.41 | 19.41 | 19.41 | 0 | -0.06(-0.31%) |