Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.90 | 10.90 | 10.35 | 10.60 | 12,299 | -0.10(-0.94%) |
Jul 30, 2018 | 11.25 | 11.25 | 10.50 | 10.70 | 15,991 | -0.50(-4.46%) |
Jul 27, 2018 | 11.45 | 11.45 | 11.15 | 11.20 | 10,920 | -0.30(-2.61%) |
Jul 26, 2018 | 11.30 | 11.50 | 11.25 | 11.50 | 11,536 | +0.05(+0.44%) |
Jul 25, 2018 | 11.70 | 11.85 | 11.35 | 11.45 | 6,430 | -0.15(-1.29%) |
Jul 24, 2018 | 11.70 | 12.25 | 11.53 | 11.60 | 33,584 | +0.20(+1.75%) |
Jul 23, 2018 | 11.45 | 11.50 | 11.25 | 11.40 | 10,754 | -0.15(-1.30%) |
Jul 20, 2018 | 11.75 | 11.90 | 11.50 | 11.55 | 10,285 | -0.20(-1.70%) |
Jul 19, 2018 | 12.45 | 12.45 | 11.60 | 11.75 | 12,614 | -0.20(-1.67%) |
Jul 18, 2018 | 12.45 | 12.45 | 11.60 | 11.95 | 28,516 | -0.40(-3.24%) |
Jul 17, 2018 | 11.15 | 13.25 | 11.15 | 12.35 | 95,113 | +0.81(+7.00%) |
Jul 16, 2018 | 12.30 | 12.50 | 11.10 | 11.54 | 19,397 | -0.86(-6.92%) |
Jul 13, 2018 | 12.45 | 12.55 | 12.10 | 12.40 | 3,777 | -0.10(-0.80%) |
Jul 12, 2018 | 12.40 | 12.85 | 12.05 | 12.50 | 24,436 | +0.30(+2.43%) |
Jul 11, 2018 | 12.40 | 12.42 | 12.10 | 12.20 | 8,806 | -0.25(-1.98%) |
Jul 10, 2018 | 13.10 | 13.25 | 12.20 | 12.45 | 17,349 | -0.35(-2.73%) |
Jul 09, 2018 | 12.75 | 13.90 | 12.60 | 12.80 | 91,664 | +0.25(+1.99%) |
Jul 06, 2018 | 12.35 | 12.92 | 12.35 | 12.55 | 6,453 | +0.05(+0.40%) |
Jul 05, 2018 | 12.80 | 12.80 | 12.20 | 12.50 | 11,278 | -0.15(-1.19%) |
Jul 03, 2018 | 12.65 | 12.65 | 12.65 | 0 | +0.15(+1.20%) | |
Jul 02, 2018 | 12.60 | 12.85 | 12.30 | 12.50 | 8,664 | -0.10(-0.79%) |
Jun 29, 2018 | 12.40 | 12.95 | 12.30 | 12.60 | 19,267 | +0.40(+3.28%) |
Jun 28, 2018 | 12.65 | 12.70 | 12.05 | 12.20 | 26,795 | -0.55(-4.31%) |
Jun 27, 2018 | 13.30 | 13.44 | 12.50 | 12.75 | 18,754 | -0.65(-4.85%) |
Jun 26, 2018 | 13.39 | 13.75 | 13.05 | 13.40 | 18,137 | +0.05(+0.37%) |
Jun 25, 2018 | 13.70 | 13.87 | 13.30 | 13.35 | 17,431 | -0.35(-2.55%) |
Jun 22, 2018 | 13.55 | 14.85 | 13.05 | 13.70 | 120,540 | +0.30(+2.24%) |
Jun 21, 2018 | 13.55 | 13.67 | 13.25 | 13.40 | 14,546 | -0.20(-1.47%) |
Jun 20, 2018 | 13.75 | 13.80 | 13.50 | 13.60 | 14,846 | -0.10(-0.73%) |
Jun 19, 2018 | 13.65 | 13.97 | 13.30 | 13.70 | 22,059 | +0.22(+1.60%) |
Jun 18, 2018 | 13.60 | 13.75 | 13.25 | 13.48 | 20,504 | -0.12(-0.85%) |
Jun 15, 2018 | 14.10 | 14.10 | 13.60 | 40,144 | -0.50(-3.55%) | |
Jun 14, 2018 | 14.00 | 14.20 | 13.95 | 14.10 | 17,469 | +0.10(+0.71%) |
Jun 13, 2018 | 14.15 | 14.43 | 14.00 | 14.00 | 23,953 | -0.15(-1.06%) |
Jun 12, 2018 | 14.30 | 14.60 | 14.15 | 14.15 | 20,852 | -0.25(-1.74%) |
Jun 11, 2018 | 14.55 | 14.85 | 14.30 | 14.40 | 28,383 | -0.40(-2.70%) |
Jun 08, 2018 | 14.90 | 14.95 | 14.70 | 14.80 | 13,931 | -0.10(-0.67%) |
Jun 07, 2018 | 15.35 | 15.90 | 14.55 | 14.90 | 77,199 | -0.25(-1.65%) |
Jun 06, 2018 | 14.75 | 15.25 | 14.65 | 15.15 | 44,315 | +0.40(+2.71%) |
Jun 05, 2018 | 14.45 | 15.45 | 14.25 | 14.75 | 64,213 | +0.25(+1.72%) |
Jun 04, 2018 | 14.90 | 16.15 | 14.15 | 14.50 | 290,075 | +0.70(+5.07%) |
Jun 01, 2018 | 14.20 | 14.20 | 13.70 | 13.80 | 25,483 | -0.25(-1.78%) |
May 31, 2018 | 14.05 | 14.30 | 13.80 | 14.05 | 27,250 | +0.10(+0.72%) |
May 30, 2018 | 14.10 | 14.40 | 13.75 | 13.95 | 27,681 | -0.25(-1.76%) |
May 29, 2018 | 14.25 | 14.49 | 14.05 | 14.20 | 20,957 | -0.15(-1.05%) |
May 25, 2018 | 14.35 | 14.35 | 14.35 | 0 | -0.10(-0.69%) | |
May 24, 2018 | 14.65 | 15.30 | 14.25 | 14.45 | 18,448 | -0.45(-3.02%) |
May 23, 2018 | 14.20 | 15.25 | 14.00 | 14.90 | 60,006 | +0.47(+3.29%) |
May 22, 2018 | 14.80 | 15.05 | 13.90 | 14.43 | 58,179 | +0.23(+1.58%) |
May 21, 2018 | 14.65 | 14.79 | 13.95 | 14.20 | 25,922 | -0.30(-2.07%) |
May 18, 2018 | 14.20 | 14.60 | 14.00 | 14.50 | 16,700 | +0.25(+1.75%) |
May 17, 2018 | 14.40 | 14.50 | 13.90 | 14.25 | 36,129 | -0.30(-2.06%) |
May 16, 2018 | 15.10 | 15.23 | 14.45 | 14.55 | 29,329 | -0.40(-2.68%) |
May 15, 2018 | 14.95 | 15.25 | 14.80 | 14.95 | 24,752 | +0.00(+0.00%) |
May 14, 2018 | 14.85 | 15.60 | 14.85 | 14.95 | 37,989 | +0.25(+1.70%) |
May 11, 2018 | 15.15 | 15.17 | 14.50 | 14.70 | 51,259 | -0.65(-4.23%) |
May 10, 2018 | 16.40 | 16.40 | 15.00 | 15.35 | 97,707 | -0.95(-5.83%) |
May 09, 2018 | 16.15 | 16.75 | 15.90 | 16.30 | 105,168 | +0.40(+2.52%) |
May 08, 2018 | 15.90 | 16.90 | 15.40 | 15.90 | 142,352 | +0.00(+0.00%) |
May 07, 2018 | 14.80 | 16.00 | 14.65 | 15.90 | 139,103 | +1.35(+9.28%) |
May 04, 2018 | 14.65 | 16.60 | 14.41 | 14.55 | 454,416 | +0.40(+2.83%) |
May 03, 2018 | 13.05 | 14.50 | 13.05 | 14.15 | 117,175 | +0.90(+6.79%) |
May 02, 2018 | 13.30 | 13.90 | 13.00 | 13.25 | 54,362 | -0.05(-0.38%) |