Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.65 | 17.02 | 16.30 | 16.65 | 455,513 | -0.05(-0.30%) |
Jul 30, 2018 | 16.80 | 17.25 | 16.57 | 16.70 | 629,162 | -0.05(-0.30%) |
Jul 27, 2018 | 18.05 | 18.30 | 16.50 | 16.75 | 550,000 | -1.15(-6.42%) |
Jul 26, 2018 | 18.02 | 17.60 | 17.90 | 473,381 | +0.05(+0.28%) | |
Jul 25, 2018 | 17.40 | 17.90 | 17.25 | 17.85 | 308,787 | +0.50(+2.88%) |
Jul 24, 2018 | 17.80 | 17.90 | 17.10 | 17.35 | 270,512 | -0.35(-1.98%) |
Jul 23, 2018 | 17.50 | 17.75 | 17.23 | 17.70 | 249,173 | +0.20(+1.14%) |
Jul 20, 2018 | 17.85 | 18.00 | 17.45 | 17.50 | 297,963 | -0.40(-2.23%) |
Jul 19, 2018 | 18.00 | 18.15 | 17.80 | 17.90 | 339,981 | -0.15(-0.83%) |
Jul 18, 2018 | 17.90 | 18.10 | 17.73 | 18.05 | 329,982 | +0.15(+0.84%) |
Jul 17, 2018 | 17.40 | 18.05 | 17.25 | 17.90 | 576,488 | +0.35(+1.99%) |
Jul 16, 2018 | 17.35 | 17.60 | 17.16 | 17.55 | 297,061 | +0.25(+1.45%) |
Jul 13, 2018 | 17.50 | 17.70 | 17.10 | 17.30 | 212,781 | -0.25(-1.42%) |
Jul 12, 2018 | 17.75 | 16.90 | 17.55 | 492,061 | +0.55(+3.24%) | |
Jul 11, 2018 | 16.90 | 17.75 | 16.80 | 17.00 | 447,817 | +0.30(+1.80%) |
Jul 10, 2018 | 17.10 | 17.15 | 16.62 | 16.70 | 472,965 | -0.35(-2.05%) |
Jul 09, 2018 | 17.30 | 17.30 | 16.85 | 17.05 | 276,475 | -0.10(-0.58%) |
Jul 06, 2018 | 16.85 | 17.20 | 16.80 | 17.15 | 390,732 | +0.20(+1.18%) |
Jul 05, 2018 | 17.00 | 16.20 | 16.95 | 861,723 | +0.60(+3.67%) | |
Jul 03, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.05(+0.31%) | |
Jul 02, 2018 | 15.95 | 16.40 | 15.85 | 16.30 | 492,302 | +0.20(+1.24%) |
Jun 29, 2018 | 16.55 | 16.65 | 16.02 | 16.10 | 674,965 | -0.40(-2.42%) |
Jun 28, 2018 | 16.25 | 16.60 | 16.07 | 16.50 | 503,732 | +0.20(+1.23%) |
Jun 27, 2018 | 16.50 | 16.75 | 16.30 | 16.30 | 468,613 | -0.05(-0.31%) |
Jun 26, 2018 | 16.15 | 16.35 | 15.90 | 16.35 | 470,372 | +0.25(+1.55%) |
Jun 25, 2018 | 16.35 | 16.50 | 15.85 | 16.10 | 872,652 | -0.40(-2.42%) |
Jun 22, 2018 | 16.60 | 16.75 | 16.30 | 16.50 | 2,261,923 | +0.05(+0.30%) |
Jun 21, 2018 | 17.05 | 17.25 | 16.40 | 16.45 | 1,349,643 | -0.65(-3.80%) |
Jun 20, 2018 | 17.25 | 17.45 | 17.05 | 17.10 | 429,923 | -0.15(-0.87%) |
Jun 19, 2018 | 17.20 | 17.45 | 16.75 | 17.25 | 504,867 | +0.05(+0.29%) |
Jun 18, 2018 | 16.80 | 17.20 | 16.80 | 17.20 | 1,485,194 | +0.30(+1.78%) |
Jun 15, 2018 | 16.85 | 16.85 | 16.90 | 816,019 | +0.05(+0.30%) | |
Jun 14, 2018 | 16.50 | 16.85 | 15.55 | 16.85 | 542,328 | +0.35(+2.12%) |
Jun 13, 2018 | 17.05 | 17.05 | 16.40 | 16.50 | 599,206 | -0.40(-2.37%) |
Jun 12, 2018 | 16.60 | 17.15 | 16.55 | 16.90 | 492,275 | +0.30(+1.81%) |
Jun 11, 2018 | 16.20 | 16.70 | 16.10 | 16.60 | 581,994 | +0.45(+2.79%) |
Jun 08, 2018 | 16.25 | 16.45 | 15.60 | 16.15 | 646,969 | +0.00(+0.00%) |
Jun 07, 2018 | 16.25 | 16.50 | 15.97 | 16.15 | 1,051,806 | -0.15(-0.92%) |
Jun 06, 2018 | 17.20 | 17.20 | 16.08 | 16.30 | 877,671 | -0.50(-2.98%) |
Jun 05, 2018 | 16.05 | 16.80 | 16.00 | 16.80 | 759,470 | +0.75(+4.67%) |
Jun 04, 2018 | 15.65 | 16.15 | 15.55 | 16.05 | 890,783 | +0.40(+2.56%) |
Jun 01, 2018 | 14.80 | 15.65 | 14.80 | 15.65 | 910,242 | +1.00(+6.83%) |
May 31, 2018 | 14.25 | 14.75 | 14.18 | 14.65 | 1,174,983 | +0.40(+2.81%) |
May 30, 2018 | 14.00 | 14.32 | 13.75 | 14.25 | 930,665 | +0.40(+2.89%) |
May 29, 2018 | 13.50 | 13.85 | 13.35 | 13.85 | 843,546 | +0.25(+1.84%) |
May 25, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.10(+0.74%) | |
May 24, 2018 | 13.25 | 13.53 | 13.20 | 13.50 | 414,342 | +0.20(+1.50%) |
May 23, 2018 | 13.15 | 13.30 | 13.07 | 13.30 | 844,892 | +0.10(+0.76%) |
May 22, 2018 | 12.95 | 13.20 | 12.80 | 13.20 | 838,130 | +0.35(+2.72%) |
May 21, 2018 | 12.75 | 13.20 | 12.75 | 12.85 | 321,510 | +0.10(+0.78%) |
May 18, 2018 | 13.20 | 13.20 | 12.75 | 12.75 | 1,172,141 | -0.40(-3.04%) |
May 17, 2018 | 12.75 | 13.25 | 12.75 | 13.15 | 1,074,446 | +0.40(+3.14%) |
May 16, 2018 | 12.45 | 12.97 | 12.26 | 12.75 | 906,353 | +0.40(+3.24%) |
May 15, 2018 | 12.15 | 12.57 | 12.03 | 12.35 | 608,352 | +0.10(+0.82%) |
May 14, 2018 | 12.30 | 12.80 | 12.10 | 12.25 | 507,946 | -0.10(-0.81%) |
May 11, 2018 | 12.40 | 12.50 | 12.17 | 12.35 | 466,034 | +0.05(+0.41%) |
May 10, 2018 | 11.95 | 12.55 | 11.75 | 12.30 | 1,337,387 | +0.25(+2.07%) |
May 09, 2018 | 11.05 | 12.40 | 10.90 | 12.05 | 3,357,548 | +2.80(+30.27%) |
May 08, 2018 | 9.400 | 9.450 | 9.050 | 9.250 | 1,436,911 | -0.20(-2.12%) |
May 07, 2018 | 9.150 | 9.675 | 9.100 | 9.450 | 1,028,572 | +0.35(+3.85%) |
May 04, 2018 | 9.000 | 9.250 | 8.750 | 9.100 | 592,808 | +0.10(+1.11%) |
May 03, 2018 | 9.250 | 9.250 | 8.950 | 9.000 | 714,121 | -0.30(-3.23%) |
May 02, 2018 | 9.200 | 9.475 | 9.150 | 9.300 | 538,490 | +0.10(+1.09%) |