Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.53 | 12.21 | 11.30 | 11.80 | 139,767 | +0.55(+4.89%) |
Jul 30, 2018 | 11.08 | 12.06 | 11.08 | 11.25 | 141,984 | +0.17(+1.53%) |
Jul 27, 2018 | 11.37 | 11.37 | 10.81 | 11.08 | 82,300 | -0.27(-2.38%) |
Jul 26, 2018 | 11.88 | 11.95 | 11.07 | 11.35 | 101,470 | -0.61(-5.10%) |
Jul 25, 2018 | 11.48 | 12.20 | 11.38 | 11.96 | 191,122 | +0.47(+4.09%) |
Jul 24, 2018 | 11.79 | 12.52 | 11.34 | 11.49 | 275,406 | -0.18(-1.54%) |
Jul 23, 2018 | 10.85 | 12.19 | 10.68 | 11.67 | 460,014 | +0.80(+7.36%) |
Jul 20, 2018 | 10.96 | 11.38 | 10.03 | 10.87 | 671,922 | -0.39(-3.46%) |
Jul 19, 2018 | 9.160 | 12.21 | 9.000 | 11.26 | 1,376,505 | -5.20(-31.59%) |
Jul 18, 2018 | 15.96 | 16.74 | 15.70 | 16.46 | 186,182 | +0.47(+2.94%) |
Jul 17, 2018 | 15.44 | 16.03 | 15.22 | 15.99 | 166,664 | +0.57(+3.70%) |
Jul 16, 2018 | 16.32 | 16.51 | 15.37 | 15.42 | 54,058 | -0.87(-5.34%) |
Jul 13, 2018 | 16.19 | 16.29 | 109,779 | -0.86(-5.01%) | ||
Jul 12, 2018 | 16.73 | 17.32 | 16.25 | 17.15 | 96,318 | +0.51(+3.06%) |
Jul 11, 2018 | 17.41 | 17.61 | 16.57 | 16.64 | 41,456 | -0.79(-4.53%) |
Jul 10, 2018 | 18.10 | 18.69 | 17.19 | 17.43 | 118,177 | -0.65(-3.60%) |
Jul 09, 2018 | 17.64 | 18.29 | 17.05 | 18.08 | 109,801 | +0.47(+2.67%) |
Jul 06, 2018 | 18.99 | 19.13 | 17.27 | 17.61 | 103,927 | -1.32(-6.97%) |
Jul 05, 2018 | 19.40 | 18.55 | 18.93 | 76,431 | -0.04(-0.21%) | |
Jul 03, 2018 | 18.97 | 18.97 | 18.97 | 0 | -0.05(-0.26%) | |
Jul 02, 2018 | 17.86 | 19.05 | 17.80 | 19.02 | 66,180 | +1.16(+6.49%) |
Jun 29, 2018 | 18.02 | 18.56 | 17.57 | 17.86 | 70,083 | -0.06(-0.33%) |
Jun 28, 2018 | 19.03 | 19.03 | 17.69 | 17.92 | 102,995 | -0.99(-5.24%) |
Jun 27, 2018 | 19.71 | 20.16 | 18.90 | 18.91 | 149,659 | -0.74(-3.77%) |
Jun 26, 2018 | 19.98 | 20.19 | 19.22 | 19.65 | 245,755 | -0.24(-1.21%) |
Jun 25, 2018 | 19.15 | 20.21 | 18.91 | 19.89 | 221,005 | +0.68(+3.54%) |
Jun 22, 2018 | 18.61 | 19.45 | 18.37 | 19.21 | 345,637 | +0.56(+3.00%) |
Jun 21, 2018 | 18.98 | 19.66 | 18.40 | 18.65 | 71,582 | -0.27(-1.43%) |
Jun 20, 2018 | 18.40 | 18.96 | 18.16 | 18.92 | 99,696 | +0.51(+2.77%) |
Jun 19, 2018 | 19.33 | 19.81 | 17.31 | 18.41 | 152,512 | -0.96(-4.96%) |
Jun 18, 2018 | 19.59 | 20.31 | 19.24 | 19.37 | 134,668 | -0.51(-2.57%) |
Jun 15, 2018 | 20.37 | 17.52 | 19.88 | 281,805 | +2.36(+13.47%) | |
Jun 14, 2018 | 16.85 | 17.53 | 16.61 | 17.52 | 151,995 | +0.69(+4.10%) |
Jun 13, 2018 | 16.00 | 16.90 | 15.78 | 16.83 | 181,479 | +0.79(+4.93%) |
Jun 12, 2018 | 15.30 | 16.47 | 15.19 | 16.04 | 278,978 | +0.76(+4.97%) |
Jun 11, 2018 | 14.64 | 15.35 | 14.50 | 15.28 | 125,605 | +0.60(+4.09%) |
Jun 08, 2018 | 14.14 | 14.97 | 14.04 | 14.68 | 124,312 | +0.48(+3.38%) |
Jun 07, 2018 | 15.05 | 15.49 | 13.72 | 14.20 | 224,845 | -0.88(-5.84%) |
Jun 06, 2018 | 14.78 | 16.00 | 14.55 | 15.08 | 522,186 | +0.39(+2.65%) |
Jun 05, 2018 | 15.72 | 16.05 | 14.67 | 14.69 | 182,961 | -1.25(-7.84%) |
Jun 04, 2018 | 20.85 | 20.85 | 15.28 | 15.94 | 443,756 | -4.76(-23.00%) |
Jun 01, 2018 | 21.05 | 23.26 | 20.64 | 20.70 | 159,531 | -0.23(-1.10%) |
May 31, 2018 | 20.45 | 21.16 | 20.27 | 20.93 | 90,271 | +0.50(+2.45%) |
May 30, 2018 | 21.50 | 21.83 | 20.18 | 20.43 | 88,016 | -1.05(-4.89%) |
May 29, 2018 | 22.69 | 23.96 | 21.42 | 21.48 | 214,159 | -1.20(-5.29%) |
May 25, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.68(+3.09%) | |
May 24, 2018 | 21.63 | 22.08 | 21.00 | 22.00 | 82,748 | +0.33(+1.52%) |
May 23, 2018 | 20.04 | 21.82 | 19.43 | 21.67 | 122,375 | +1.61(+8.03%) |
May 22, 2018 | 19.29 | 20.20 | 19.19 | 20.06 | 99,224 | +0.90(+4.70%) |
May 21, 2018 | 19.18 | 19.18 | 18.47 | 19.16 | 50,221 | +0.15(+0.79%) |
May 18, 2018 | 18.54 | 19.25 | 18.54 | 19.01 | 116,171 | +0.48(+2.59%) |
May 17, 2018 | 16.75 | 18.70 | 16.21 | 18.53 | 199,885 | +1.79(+10.69%) |
May 16, 2018 | 16.07 | 16.75 | 14.34 | 16.74 | 150,296 | +0.74(+4.62%) |
May 15, 2018 | 16.42 | 17.35 | 15.75 | 16.00 | 128,602 | -0.51(-3.09%) |
May 14, 2018 | 16.70 | 16.75 | 16.09 | 16.51 | 57,033 | -0.10(-0.60%) |
May 11, 2018 | 16.65 | 16.96 | 16.46 | 16.61 | 69,144 | -0.07(-0.42%) |
May 10, 2018 | 17.00 | 17.04 | 16.51 | 16.68 | 53,824 | -0.31(-1.82%) |
May 09, 2018 | 17.51 | 17.72 | 16.89 | 16.99 | 44,967 | -0.46(-2.64%) |
May 08, 2018 | 17.46 | 17.80 | 17.30 | 17.45 | 85,950 | +0.47(+2.77%) |
May 07, 2018 | 16.32 | 17.17 | 16.26 | 16.98 | 27,422 | +0.65(+3.98%) |
May 04, 2018 | 16.80 | 16.98 | 15.75 | 16.33 | 41,501 | -0.45(-2.68%) |
May 03, 2018 | 17.41 | 17.57 | 16.69 | 16.78 | 65,115 | -0.74(-4.22%) |
May 02, 2018 | 16.62 | 17.90 | 16.18 | 17.52 | 30,320 | +0.87(+5.23%) |