Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.95 | 16.95 | 15.75 | 15.90 | 9,026 | -0.75(-4.50%) |
Jul 30, 2018 | 16.35 | 16.95 | 16.05 | 16.65 | 13,603 | +0.45(+2.78%) |
Jul 27, 2018 | 15.90 | 17.10 | 15.60 | 16.20 | 12,753 | +0.15(+0.93%) |
Jul 26, 2018 | 16.95 | 16.95 | 15.60 | 16.05 | 33,792 | -1.20(-6.96%) |
Jul 25, 2018 | 16.95 | 17.85 | 16.95 | 17.25 | 26,950 | +0.45(+2.68%) |
Jul 24, 2018 | 16.35 | 17.10 | 16.20 | 16.80 | 10,309 | +0.30(+1.82%) |
Jul 23, 2018 | 16.95 | 16.95 | 15.60 | 16.50 | 5,965 | +0.15(+0.92%) |
Jul 20, 2018 | 15.75 | 16.50 | 15.60 | 16.35 | 5,625 | +0.75(+4.81%) |
Jul 19, 2018 | 17.10 | 17.10 | 15.60 | 15.60 | 15,476 | -1.58(-9.17%) |
Jul 18, 2018 | 15.60 | 17.48 | 15.45 | 17.18 | 8,575 | +1.58(+10.10%) |
Jul 17, 2018 | 15.30 | 15.60 | 15.15 | 15.60 | 4,200 | +0.45(+2.97%) |
Jul 16, 2018 | 14.98 | 15.30 | 14.84 | 15.15 | 4,434 | +0.15(+1.00%) |
Jul 13, 2018 | 15.00 | 15.30 | 14.85 | 15.00 | 9,533 | -0.11(-0.70%) |
Jul 12, 2018 | 14.88 | 15.15 | 14.78 | 15.11 | 8,767 | +0.24(+1.65%) |
Jul 11, 2018 | 15.00 | 15.30 | 14.55 | 14.86 | 9,078 | -0.29(-1.91%) |
Jul 10, 2018 | 15.00 | 15.30 | 14.70 | 15.15 | 4,461 | +0.00(+0.00%) |
Jul 09, 2018 | 15.15 | 14.70 | 15.15 | 6,582 | +0.15(+1.00%) | |
Jul 06, 2018 | 15.15 | 15.30 | 14.70 | 15.00 | 10,980 | -0.15(-0.99%) |
Jul 05, 2018 | 15.15 | 14.70 | 15.15 | 3,510 | +0.00(+0.00%) | |
Jul 03, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.15(+1.00%) | |
Jul 02, 2018 | 14.85 | 15.60 | 14.56 | 15.00 | 12,158 | +0.33(+2.22%) |
Jun 29, 2018 | 14.25 | 14.79 | 13.65 | 14.67 | 6,375 | +0.88(+6.35%) |
Jun 28, 2018 | 14.10 | 14.10 | 13.42 | 13.80 | 2,992 | +0.16(+1.14%) |
Jun 27, 2018 | 13.95 | 14.10 | 13.35 | 13.64 | 7,634 | +0.13(+0.93%) |
Jun 26, 2018 | 13.80 | 12.78 | 13.52 | 9,221 | +0.59(+4.54%) | |
Jun 25, 2018 | 13.05 | 13.31 | 12.93 | 12.93 | 2,691 | -0.27(-2.03%) |
Jun 22, 2018 | 12.90 | 13.65 | 12.44 | 13.20 | 9,326 | +0.16(+1.25%) |
Jun 21, 2018 | 13.05 | 13.39 | 12.96 | 13.04 | 8,189 | +0.13(+1.05%) |
Jun 20, 2018 | 12.90 | 13.20 | 12.90 | 12.90 | 4,622 | +0.00(+0.00%) |
Jun 19, 2018 | 13.05 | 13.05 | 12.60 | 12.90 | 7,520 | +0.00(+0.00%) |
Jun 18, 2018 | 12.79 | 13.28 | 12.64 | 12.90 | 3,252 | +0.05(+0.36%) |
Jun 15, 2018 | 12.60 | 12.60 | 12.85 | 10,295 | +0.25(+2.01%) | |
Jun 14, 2018 | 12.60 | 12.75 | 12.00 | 12.60 | 11,136 | +0.15(+1.20%) |
Jun 13, 2018 | 12.92 | 13.27 | 12.00 | 12.45 | 14,501 | -0.30(-2.35%) |
Jun 12, 2018 | 12.75 | 13.35 | 12.45 | 12.75 | 6,213 | +0.41(+3.32%) |
Jun 11, 2018 | 12.75 | 12.90 | 12.22 | 12.34 | 14,706 | -0.41(-3.21%) |
Jun 08, 2018 | 12.45 | 13.20 | 12.15 | 12.75 | 18,632 | +0.15(+1.19%) |
Jun 07, 2018 | 12.45 | 12.78 | 11.78 | 12.60 | 17,723 | +0.60(+5.01%) |
Jun 06, 2018 | 12.73 | 12.75 | 11.87 | 12.00 | 8,594 | -0.75(-5.89%) |
Jun 05, 2018 | 11.61 | 12.90 | 11.55 | 12.75 | 12,294 | +1.19(+10.26%) |
Jun 04, 2018 | 11.83 | 12.00 | 11.40 | 11.56 | 7,504 | -0.13(-1.10%) |
Jun 01, 2018 | 11.74 | 12.00 | 11.55 | 11.69 | 5,423 | -0.07(-0.57%) |
May 31, 2018 | 11.85 | 12.75 | 11.70 | 11.76 | 12,943 | +0.05(+0.40%) |
May 30, 2018 | 11.67 | 11.85 | 11.55 | 11.71 | 3,322 | +0.05(+0.39%) |
May 29, 2018 | 11.70 | 11.85 | 11.51 | 11.67 | 3,318 | -0.03(-0.26%) |
May 25, 2018 | 11.70 | 11.70 | 11.70 | 0 | +0.15(+1.27%) | |
May 24, 2018 | 11.40 | 11.85 | 11.27 | 11.55 | 3,751 | +0.27(+2.41%) |
May 23, 2018 | 11.49 | 11.70 | 11.25 | 11.28 | 10,323 | -0.32(-2.73%) |
May 22, 2018 | 11.40 | 11.71 | 11.10 | 11.60 | 12,510 | +0.03(+0.27%) |
May 21, 2018 | 11.55 | 12.00 | 11.14 | 11.56 | 16,536 | +0.01(+0.10%) |
May 18, 2018 | 11.64 | 12.45 | 11.10 | 11.55 | 22,337 | -0.16(-1.40%) |
May 17, 2018 | 11.85 | 12.70 | 11.10 | 11.72 | 26,415 | -0.06(-0.50%) |
May 16, 2018 | 12.30 | 12.75 | 11.60 | 11.78 | 15,832 | -0.38(-3.10%) |
May 15, 2018 | 12.15 | 13.20 | 11.40 | 12.15 | 33,739 | -0.15(-1.21%) |
May 14, 2018 | 12.15 | 13.29 | 11.88 | 12.30 | 34,482 | -0.00(-0.01%) |
May 11, 2018 | 14.10 | 14.55 | 12.00 | 12.30 | 27,559 | -1.22(-9.01%) |
May 10, 2018 | 14.70 | 14.80 | 13.50 | 13.52 | 22,605 | -1.18(-8.03%) |
May 09, 2018 | 14.74 | 15.00 | 14.33 | 14.70 | 7,765 | +0.01(+0.10%) |
May 08, 2018 | 15.60 | 15.60 | 13.95 | 14.69 | 25,484 | -0.84(-5.41%) |
May 07, 2018 | 15.75 | 15.75 | 15.45 | 15.53 | 14,722 | -0.07(-0.48%) |
May 04, 2018 | 16.05 | 16.05 | 15.45 | 15.60 | 9,558 | -0.30(-1.89%) |
May 03, 2018 | 16.35 | 16.35 | 15.38 | 15.90 | 16,896 | -1.05(-6.19%) |
May 02, 2018 | 17.40 | 17.40 | 16.35 | 16.95 | 22,045 | +0.15(+0.89%) |