Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.20 | 15.30 | 14.10 | 14.57 | 2,390,635 | +0.57(+4.07%) |
Jul 30, 2018 | 15.96 | 16.21 | 12.25 | 14.00 | 7,040,814 | -2.07(-12.88%) |
Jul 27, 2018 | 17.50 | 17.50 | 16.01 | 16.07 | 1,502,700 | -1.37(-7.86%) |
Jul 26, 2018 | 16.89 | 17.50 | 16.50 | 17.44 | 1,670,704 | +0.55(+3.26%) |
Jul 25, 2018 | 16.64 | 17.30 | 16.61 | 16.89 | 1,450,253 | +0.29(+1.75%) |
Jul 24, 2018 | 16.74 | 17.50 | 16.18 | 16.60 | 2,142,050 | +0.09(+0.55%) |
Jul 23, 2018 | 16.08 | 16.87 | 15.79 | 16.51 | 1,490,509 | +0.48(+2.99%) |
Jul 20, 2018 | 16.29 | 16.56 | 15.78 | 16.03 | 1,409,856 | -0.28(-1.72%) |
Jul 19, 2018 | 16.60 | 16.65 | 16.15 | 16.31 | 1,475,010 | -0.36(-2.16%) |
Jul 18, 2018 | 16.49 | 17.18 | 16.32 | 16.67 | 2,256,051 | +0.22(+1.34%) |
Jul 17, 2018 | 15.72 | 16.47 | 15.62 | 16.45 | 1,084,400 | +0.65(+4.11%) |
Jul 16, 2018 | 16.20 | 16.76 | 15.53 | 15.80 | 1,516,009 | -0.61(-3.72%) |
Jul 13, 2018 | 16.41 | 16.48 | 16.00 | 16.41 | 838,870 | +0.00(+0.00%) |
Jul 12, 2018 | 16.45 | 16.60 | 16.06 | 16.41 | 1,663,085 | -0.01(-0.06%) |
Jul 11, 2018 | 16.00 | 16.50 | 15.63 | 16.42 | 1,417,375 | +0.31(+1.92%) |
Jul 10, 2018 | 16.32 | 16.50 | 15.84 | 16.11 | 1,555,393 | -0.29(-1.77%) |
Jul 09, 2018 | 16.00 | 16.40 | 15.58 | 16.40 | 1,889,788 | +0.57(+3.60%) |
Jul 06, 2018 | 15.28 | 15.88 | 15.15 | 15.83 | 1,845,954 | +0.53(+3.46%) |
Jul 05, 2018 | 15.10 | 15.31 | 14.74 | 15.30 | 1,704,565 | +0.28(+1.86%) |
Jul 03, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.15(+1.01%) | |
Jul 02, 2018 | 13.71 | 14.93 | 13.33 | 14.87 | 2,713,418 | +1.27(+9.34%) |
Jun 29, 2018 | 13.14 | 13.79 | 12.89 | 13.60 | 2,284,555 | +0.65(+5.02%) |
Jun 28, 2018 | 13.22 | 13.25 | 12.61 | 12.95 | 1,823,351 | -0.27(-2.04%) |
Jun 27, 2018 | 13.40 | 13.84 | 13.20 | 13.22 | 1,768,558 | -0.10(-0.75%) |
Jun 26, 2018 | 13.41 | 13.54 | 13.15 | 13.32 | 1,729,186 | -0.15(-1.11%) |
Jun 25, 2018 | 13.00 | 13.95 | 12.98 | 13.47 | 2,073,026 | +0.21(+1.58%) |
Jun 22, 2018 | 13.37 | 13.53 | 12.99 | 13.26 | 12,861,592 | +0.08(+0.61%) |
Jun 21, 2018 | 13.20 | 13.46 | 12.99 | 13.18 | 1,436,905 | +0.05(+0.38%) |
Jun 20, 2018 | 14.10 | 14.16 | 12.97 | 13.13 | 2,140,896 | -0.89(-6.35%) |
Jun 19, 2018 | 13.45 | 14.24 | 12.80 | 14.02 | 3,128,032 | +0.29(+2.11%) |
Jun 18, 2018 | 11.68 | 14.00 | 11.43 | 13.73 | 5,610,004 | +2.66(+24.03%) |
Jun 15, 2018 | 11.65 | 11.07 | 11.07 | 1,970,705 | -0.58(-4.98%) | |
Jun 14, 2018 | 11.67 | 11.78 | 11.15 | 11.65 | 1,380,855 | -0.01(-0.09%) |
Jun 13, 2018 | 11.39 | 11.84 | 11.16 | 11.66 | 1,288,719 | +0.31(+2.73%) |
Jun 12, 2018 | 11.17 | 11.48 | 11.09 | 11.35 | 1,223,365 | +0.24(+2.16%) |
Jun 11, 2018 | 10.27 | 11.53 | 10.12 | 11.11 | 2,185,980 | +0.80(+7.76%) |
Jun 08, 2018 | 10.32 | 10.40 | 10.12 | 10.31 | 1,149,385 | -0.06(-0.58%) |
Jun 07, 2018 | 10.75 | 10.78 | 9.670 | 10.37 | 1,718,534 | -0.32(-2.99%) |
Jun 06, 2018 | 10.70 | 10.49 | 10.69 | 1,184,524 | +0.08(+0.75%) | |
Jun 05, 2018 | 10.76 | 10.95 | 10.47 | 10.61 | 1,601,233 | -0.18(-1.67%) |
Jun 04, 2018 | 10.99 | 11.14 | 10.23 | 10.79 | 1,551,918 | -0.12(-1.10%) |
Jun 01, 2018 | 10.76 | 11.00 | 10.62 | 10.91 | 1,196,291 | +0.19(+1.77%) |
May 31, 2018 | 11.00 | 11.57 | 10.53 | 10.72 | 3,021,942 | -0.17(-1.56%) |
May 30, 2018 | 10.40 | 11.00 | 10.40 | 10.89 | 2,791,072 | +0.59(+5.73%) |
May 29, 2018 | 10.00 | 10.33 | 9.960 | 10.30 | 1,198,296 | +0.25(+2.49%) |
May 25, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.28(+2.87%) | |
May 24, 2018 | 9.790 | 9.830 | 9.560 | 9.770 | 741,544 | +0.00(+0.00%) |
May 23, 2018 | 9.700 | 9.940 | 9.650 | 9.770 | 744,585 | +0.03(+0.31%) |
May 22, 2018 | 9.750 | 10.01 | 9.580 | 9.740 | 1,198,907 | -0.03(-0.31%) |
May 21, 2018 | 10.17 | 10.35 | 9.630 | 9.770 | 1,333,887 | -0.23(-2.30%) |
May 18, 2018 | 9.660 | 10.38 | 9.520 | 10.00 | 2,105,066 | +0.47(+4.93%) |
May 17, 2018 | 9.490 | 9.820 | 9.440 | 9.530 | 971,514 | +0.02(+0.21%) |
May 16, 2018 | 9.560 | 9.620 | 9.350 | 9.510 | 1,280,236 | -0.09(-0.94%) |
May 15, 2018 | 9.380 | 9.750 | 9.160 | 9.600 | 1,285,700 | +0.18(+1.91%) |
May 14, 2018 | 9.980 | 10.10 | 8.870 | 9.420 | 3,072,800 | -0.46(-4.66%) |
May 11, 2018 | 9.150 | 9.890 | 8.920 | 9.880 | 2,691,003 | +0.76(+8.33%) |
May 10, 2018 | 8.980 | 9.490 | 8.830 | 9.120 | 2,812,317 | +0.12(+1.33%) |
May 09, 2018 | 8.420 | 9.600 | 8.110 | 9.000 | 5,661,435 | +1.25(+16.13%) |
May 08, 2018 | 7.770 | 7.820 | 7.580 | 7.750 | 756,427 | -0.02(-0.26%) |
May 07, 2018 | 7.170 | 7.780 | 7.170 | 7.770 | 1,116,180 | +0.60(+8.37%) |
May 04, 2018 | 7.360 | 7.400 | 7.090 | 7.170 | 999,414 | -0.21(-2.85%) |
May 03, 2018 | 7.130 | 7.460 | 7.006 | 7.380 | 1,539,574 | +0.24(+3.36%) |
May 02, 2018 | 6.410 | 7.230 | 6.310 | 7.140 | 2,109,651 | +0.71(+11.04%) |