Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.47 | 19.30 | 16.90 | 19.06 | 350,952 | +1.32(+7.44%) |
Jul 30, 2018 | 19.39 | 19.43 | 16.88 | 17.74 | 629,557 | -1.86(-9.49%) |
Jul 27, 2018 | 20.46 | 21.14 | 19.26 | 19.60 | 186,200 | -1.03(-4.99%) |
Jul 26, 2018 | 20.00 | 20.70 | 19.75 | 20.63 | 171,456 | +0.54(+2.69%) |
Jul 25, 2018 | 19.50 | 20.31 | 19.11 | 20.09 | 209,479 | +0.27(+1.36%) |
Jul 24, 2018 | 21.50 | 21.54 | 18.85 | 19.82 | 488,822 | -1.54(-7.21%) |
Jul 23, 2018 | 21.99 | 22.39 | 21.04 | 21.36 | 274,915 | -0.63(-2.86%) |
Jul 20, 2018 | 21.12 | 22.05 | 21.00 | 21.99 | 266,758 | +0.87(+4.12%) |
Jul 19, 2018 | 20.16 | 21.34 | 20.05 | 21.12 | 204,193 | +0.96(+4.76%) |
Jul 18, 2018 | 20.29 | 20.40 | 19.07 | 20.16 | 430,364 | -0.25(-1.22%) |
Jul 17, 2018 | 21.00 | 22.86 | 19.51 | 20.41 | 760,942 | -0.55(-2.62%) |
Jul 16, 2018 | 20.10 | 21.16 | 19.76 | 20.96 | 614,420 | +1.17(+5.91%) |
Jul 13, 2018 | 18.96 | 20.80 | 18.93 | 19.79 | 841,418 | +0.79(+4.16%) |
Jul 12, 2018 | 17.56 | 19.64 | 17.32 | 19.00 | 574,890 | +1.80(+10.47%) |
Jul 11, 2018 | 17.06 | 17.33 | 16.30 | 17.20 | 245,540 | -0.05(-0.29%) |
Jul 10, 2018 | 16.81 | 17.50 | 16.50 | 17.25 | 325,235 | +0.32(+1.89%) |
Jul 09, 2018 | 17.18 | 18.12 | 15.70 | 16.93 | 624,916 | -0.09(-0.53%) |
Jul 06, 2018 | 16.62 | 17.23 | 16.41 | 17.02 | 248,327 | +0.35(+2.10%) |
Jul 05, 2018 | 16.70 | 17.48 | 15.40 | 16.67 | 502,673 | -0.03(-0.18%) |
Jul 03, 2018 | 16.70 | 16.70 | 16.70 | 0 | +1.71(+11.41%) | |
Jul 02, 2018 | 13.27 | 15.49 | 12.77 | 14.99 | 1,290,781 | +3.58(+31.38%) |
Jun 29, 2018 | 11.41 | 11.96 | 11.09 | 11.41 | 106,637 | +0.00(+0.00%) |
Jun 28, 2018 | 11.06 | 11.58 | 10.50 | 11.41 | 292,481 | -0.17(-1.47%) |
Jun 27, 2018 | 12.00 | 12.30 | 11.53 | 11.58 | 102,465 | -0.59(-4.85%) |
Jun 26, 2018 | 11.88 | 12.67 | 11.75 | 12.17 | 133,554 | +0.15(+1.25%) |
Jun 25, 2018 | 12.47 | 12.47 | 11.88 | 12.02 | 128,901 | -0.59(-4.68%) |
Jun 22, 2018 | 11.85 | 12.70 | 11.54 | 12.61 | 255,184 | +1.09(+9.46%) |
Jun 21, 2018 | 12.92 | 13.13 | 11.50 | 11.52 | 370,551 | -1.47(-11.32%) |
Jun 20, 2018 | 13.55 | 13.72 | 12.59 | 12.99 | 223,402 | -0.46(-3.42%) |
Jun 19, 2018 | 13.57 | 13.80 | 13.03 | 13.45 | 192,263 | -0.04(-0.30%) |
Jun 18, 2018 | 12.99 | 13.99 | 11.67 | 13.49 | 974,743 | +0.62(+4.82%) |
Jun 15, 2018 | 12.93 | 11.87 | 12.87 | 406,331 | +1.00(+8.42%) | |
Jun 14, 2018 | 11.36 | 12.00 | 11.35 | 11.87 | 331,840 | +0.60(+5.32%) |
Jun 13, 2018 | 10.99 | 11.49 | 10.91 | 11.27 | 220,034 | +0.32(+2.92%) |
Jun 12, 2018 | 10.80 | 10.99 | 10.76 | 10.95 | 108,728 | +0.23(+2.15%) |
Jun 11, 2018 | 10.14 | 10.80 | 10.14 | 10.72 | 177,057 | +0.51(+5.00%) |
Jun 08, 2018 | 10.51 | 10.53 | 10.05 | 10.21 | 90,689 | -0.13(-1.26%) |
Jun 07, 2018 | 10.38 | 11.05 | 10.17 | 10.34 | 223,116 | -0.02(-0.19%) |
Jun 06, 2018 | 10.39 | 9.930 | 10.36 | 119,580 | -0.03(-0.29%) | |
Jun 05, 2018 | 10.41 | 10.50 | 10.21 | 10.39 | 71,605 | +0.02(+0.19%) |
Jun 04, 2018 | 10.36 | 10.40 | 10.12 | 10.37 | 108,476 | +0.09(+0.88%) |
Jun 01, 2018 | 10.70 | 10.80 | 9.340 | 10.28 | 261,520 | -0.43(-4.01%) |
May 31, 2018 | 10.60 | 10.90 | 10.34 | 10.71 | 407,183 | +0.25(+2.39%) |
May 30, 2018 | 10.00 | 10.51 | 9.941 | 10.46 | 201,828 | +0.43(+4.29%) |
May 29, 2018 | 9.510 | 10.13 | 9.364 | 10.03 | 220,191 | +0.52(+5.47%) |
May 25, 2018 | 9.510 | 9.510 | 9.510 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.010 | 9.620 | 9.010 | 9.510 | 200,121 | +0.46(+5.08%) |
May 23, 2018 | 9.240 | 9.300 | 8.500 | 9.050 | 176,323 | -0.12(-1.31%) |
May 22, 2018 | 8.900 | 9.250 | 8.825 | 9.170 | 89,411 | +0.25(+2.80%) |
May 21, 2018 | 8.920 | 9.200 | 8.500 | 8.920 | 163,241 | +0.01(+0.11%) |
May 18, 2018 | 9.050 | 9.210 | 8.830 | 8.910 | 93,795 | -0.14(-1.58%) |
May 17, 2018 | 8.660 | 9.150 | 8.620 | 9.053 | 122,500 | +0.39(+4.54%) |
May 16, 2018 | 8.900 | 9.000 | 8.450 | 8.660 | 172,423 | -0.24(-2.70%) |
May 15, 2018 | 8.690 | 8.900 | 8.480 | 8.900 | 162,166 | +0.28(+3.25%) |
May 14, 2018 | 7.960 | 8.840 | 7.950 | 8.620 | 256,437 | +0.66(+8.29%) |
May 11, 2018 | 8.500 | 8.500 | 7.690 | 7.960 | 124,804 | -0.29(-3.52%) |
May 10, 2018 | 8.330 | 8.400 | 7.940 | 8.250 | 88,871 | -0.02(-0.24%) |
May 09, 2018 | 8.240 | 8.450 | 8.030 | 8.270 | 143,914 | +0.24(+2.99%) |
May 08, 2018 | 7.990 | 8.240 | 7.620 | 8.030 | 66,257 | +0.21(+2.69%) |
May 07, 2018 | 7.570 | 8.228 | 7.570 | 7.820 | 260,032 | +0.33(+4.41%) |
May 04, 2018 | 7.250 | 7.749 | 7.200 | 7.490 | 119,992 | +0.24(+3.31%) |
May 03, 2018 | 7.190 | 7.300 | 7.130 | 7.250 | 40,136 | +0.04(+0.55%) |
May 02, 2018 | 7.100 | 7.280 | 7.100 | 7.210 | 24,389 | +0.05(+0.70%) |