Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.45 | 20.33 | 18.30 | 19.63 | 31,534 | +0.43(+2.22%) |
Jul 30, 2018 | 21.90 | 22.20 | 18.30 | 19.20 | 130,193 | -3.00(-13.51%) |
Jul 27, 2018 | 23.40 | 23.40 | 21.90 | 22.20 | 39,896 | -0.46(-2.05%) |
Jul 26, 2018 | 23.11 | 23.40 | 21.30 | 22.66 | 100,796 | -0.98(-4.16%) |
Jul 25, 2018 | 23.50 | 23.91 | 23.10 | 23.65 | 32,328 | +0.44(+1.91%) |
Jul 24, 2018 | 23.93 | 24.00 | 23.10 | 23.20 | 61,009 | -0.11(-0.46%) |
Jul 23, 2018 | 23.40 | 24.30 | 23.31 | 23.31 | 57,959 | -0.24(-1.01%) |
Jul 20, 2018 | 23.30 | 24.00 | 23.10 | 23.55 | 61,887 | +0.69(+3.02%) |
Jul 19, 2018 | 23.65 | 23.70 | 23.40 | 22.86 | 32,262 | +0.06(+0.26%) |
Jul 18, 2018 | 23.69 | 24.87 | 22.68 | 22.80 | 107,243 | -0.13(-0.59%) |
Jul 17, 2018 | 24.00 | 24.65 | 22.50 | 22.93 | 117,140 | -0.82(-3.45%) |
Jul 16, 2018 | 24.30 | 25.49 | 23.10 | 23.75 | 84,512 | +0.27(+1.14%) |
Jul 13, 2018 | 22.50 | 24.90 | 22.49 | 23.49 | 169,820 | +1.58(+7.23%) |
Jul 12, 2018 | 20.25 | 22.36 | 20.10 | 21.90 | 110,146 | +1.81(+9.00%) |
Jul 11, 2018 | 19.20 | 20.38 | 18.90 | 20.09 | 23,882 | +0.29(+1.48%) |
Jul 10, 2018 | 20.40 | 20.40 | 18.90 | 19.80 | 50,098 | -0.06(-0.30%) |
Jul 09, 2018 | 18.83 | 20.25 | 18.59 | 19.86 | 47,393 | +1.27(+6.81%) |
Jul 06, 2018 | 18.50 | 19.36 | 18.00 | 18.59 | 35,059 | -0.00(-0.02%) |
Jul 05, 2018 | 18.77 | 18.90 | 18.30 | 18.60 | 18,086 | +0.03(+0.16%) |
Jul 03, 2018 | 18.57 | 18.57 | 18.57 | 0 | +0.87(+4.90%) | |
Jul 02, 2018 | 19.44 | 19.44 | 17.48 | 17.70 | 30,082 | -1.50(-7.81%) |
Jun 29, 2018 | 18.30 | 19.20 | 34,278 | -0.15(-0.78%) | ||
Jun 28, 2018 | 18.30 | 19.35 | 16.86 | 19.35 | 83,200 | +0.67(+3.56%) |
Jun 27, 2018 | 20.10 | 20.70 | 18.30 | 18.68 | 57,280 | -1.31(-6.57%) |
Jun 26, 2018 | 19.20 | 20.40 | 19.05 | 20.00 | 61,848 | +1.68(+9.15%) |
Jun 25, 2018 | 19.10 | 20.34 | 18.30 | 18.32 | 62,365 | -0.58(-3.05%) |
Jun 22, 2018 | 20.70 | 21.30 | 18.90 | 18.90 | 63,704 | -1.26(-6.26%) |
Jun 21, 2018 | 21.30 | 21.60 | 19.20 | 20.16 | 96,361 | -0.61(-2.96%) |
Jun 20, 2018 | 18.30 | 22.09 | 17.41 | 20.77 | 197,885 | +3.37(+19.38%) |
Jun 19, 2018 | 18.60 | 18.90 | 16.83 | 17.40 | 109,932 | -1.43(-7.61%) |
Jun 18, 2018 | 15.00 | 18.90 | 15.00 | 18.84 | 223,728 | +3.84(+25.58%) |
Jun 15, 2018 | 14.40 | 14.40 | 15.00 | 47,451 | +0.60(+4.19%) | |
Jun 14, 2018 | 14.94 | 15.09 | 13.83 | 14.40 | 90,901 | +0.15(+1.03%) |
Jun 13, 2018 | 13.80 | 14.94 | 13.14 | 14.25 | 123,471 | +0.69(+5.09%) |
Jun 12, 2018 | 13.80 | 14.10 | 12.37 | 13.56 | 42,500 | -0.24(-1.74%) |
Jun 11, 2018 | 13.50 | 14.54 | 13.41 | 13.80 | 116,963 | +0.75(+5.75%) |
Jun 08, 2018 | 13.05 | 13.77 | 12.30 | 13.05 | 124,409 | +0.16(+1.21%) |
Jun 07, 2018 | 11.97 | 12.90 | 11.70 | 12.89 | 94,478 | +1.33(+11.52%) |
Jun 06, 2018 | 11.56 | 22,899 | -0.20(-1.66%) | |||
Jun 05, 2018 | 11.67 | 11.91 | 11.34 | 11.76 | 18,322 | +0.26(+2.30%) |
Jun 04, 2018 | 12.15 | 12.24 | 11.49 | 11.49 | 30,863 | -0.51(-4.22%) |
Jun 01, 2018 | 11.70 | 12.45 | 11.58 | 12.00 | 79,213 | +0.45(+3.92%) |
May 31, 2018 | 11.67 | 11.70 | 11.40 | 11.55 | 16,353 | +0.45(+4.03%) |
May 30, 2018 | 11.37 | 11.52 | 10.92 | 11.10 | 17,589 | +0.06(+0.54%) |
May 29, 2018 | 11.57 | 11.57 | 10.95 | 11.04 | 11,241 | +0.01(+0.14%) |
May 25, 2018 | 11.03 | 11.03 | 11.03 | 0 | -0.09(-0.81%) | |
May 24, 2018 | 11.40 | 11.43 | 11.10 | 11.12 | 7,702 | -0.22(-1.93%) |
May 23, 2018 | 11.40 | 11.40 | 11.10 | 11.33 | 10,848 | +0.08(+0.75%) |
May 22, 2018 | 11.37 | 11.49 | 11.01 | 11.25 | 25,047 | -0.09(-0.79%) |
May 21, 2018 | 11.70 | 11.97 | 11.28 | 11.34 | 21,786 | -0.36(-3.08%) |
May 18, 2018 | 11.31 | 11.70 | 11.18 | 11.70 | 18,372 | +0.38(+3.39%) |
May 17, 2018 | 12.00 | 12.30 | 11.18 | 11.32 | 44,371 | -0.08(-0.74%) |
May 16, 2018 | 10.95 | 11.74 | 10.95 | 11.40 | 18,207 | +0.03(+0.29%) |
May 15, 2018 | 11.40 | 11.64 | 11.04 | 11.37 | 16,069 | +0.03(+0.24%) |
May 14, 2018 | 11.01 | 11.39 | 10.65 | 11.34 | 15,378 | +0.31(+2.86%) |
May 11, 2018 | 11.07 | 11.07 | 10.56 | 11.03 | 16,279 | +0.22(+2.08%) |
May 10, 2018 | 10.80 | 11.37 | 10.50 | 10.80 | 30,743 | +0.00(+0.00%) |
May 09, 2018 | 10.50 | 12.00 | 10.32 | 10.80 | 156,859 | +0.42(+4.05%) |
May 08, 2018 | 10.79 | 10.79 | 10.20 | 10.38 | 33,978 | +0.06(+0.58%) |
May 07, 2018 | 10.80 | 10.80 | 10.32 | 10.32 | 26,014 | -0.18(-1.71%) |
May 04, 2018 | 10.50 | 10.56 | 10.22 | 10.50 | 46,617 | +0.00(+0.03%) |
May 03, 2018 | 10.50 | 10.65 | 10.06 | 10.50 | 24,327 | -0.11(-1.02%) |
May 02, 2018 | 10.50 | 10.65 | 10.23 | 10.61 | 23,637 | -0.18(-1.67%) |