Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.06 | 11.59 | 10.68 | 10.86 | 25,648 | -0.55(-4.86%) |
Jul 30, 2018 | 11.55 | 11.56 | 9.800 | 11.41 | 161,842 | -0.21(-1.80%) |
Jul 27, 2018 | 12.04 | 12.18 | 11.06 | 11.62 | 91,071 | -0.33(-2.80%) |
Jul 26, 2018 | 12.60 | 12.60 | 11.35 | 11.95 | 51,546 | -0.11(-0.87%) |
Jul 25, 2018 | 12.56 | 12.59 | 11.91 | 12.06 | 14,300 | -0.26(-2.12%) |
Jul 24, 2018 | 12.45 | 12.88 | 12.11 | 12.32 | 11,485 | -0.26(-2.05%) |
Jul 23, 2018 | 12.53 | 12.60 | 12.04 | 12.58 | 10,976 | +0.26(+2.13%) |
Jul 20, 2018 | 12.32 | 12.54 | 11.99 | 12.32 | 19,717 | -0.00(-0.02%) |
Jul 19, 2018 | 12.46 | 12.74 | 12.18 | 12.32 | 14,838 | -0.17(-1.40%) |
Jul 18, 2018 | 12.74 | 12.88 | 12.33 | 12.49 | 22,983 | -0.02(-0.13%) |
Jul 17, 2018 | 12.60 | 12.88 | 12.39 | 12.51 | 26,500 | -0.25(-1.99%) |
Jul 16, 2018 | 13.41 | 13.58 | 12.46 | 12.77 | 31,540 | -0.39(-3.00%) |
Jul 13, 2018 | 13.86 | 15.26 | 12.60 | 13.16 | 136,261 | -0.42(-3.08%) |
Jul 12, 2018 | 12.69 | 13.58 | 12.20 | 13.58 | 67,200 | +0.98(+7.78%) |
Jul 11, 2018 | 12.63 | 12.70 | 11.98 | 12.60 | 67,671 | -0.10(-0.75%) |
Jul 10, 2018 | 13.10 | 13.16 | 12.63 | 12.69 | 13,721 | -0.23(-1.81%) |
Jul 09, 2018 | 13.02 | 13.16 | 12.60 | 12.93 | 28,661 | -0.22(-1.66%) |
Jul 06, 2018 | 13.02 | 13.83 | 12.74 | 13.15 | 75,193 | +0.25(+1.95%) |
Jul 05, 2018 | 12.32 | 13.02 | 11.90 | 12.89 | 82,199 | +0.71(+5.86%) |
Jul 03, 2018 | 12.18 | 12.18 | 12.18 | 0 | -0.13(-1.08%) | |
Jul 02, 2018 | 12.86 | 12.88 | 11.69 | 12.31 | 47,835 | -0.43(-3.35%) |
Jun 29, 2018 | 12.46 | 12.88 | 12.31 | 12.74 | 17,606 | +0.00(+0.00%) |
Jun 28, 2018 | 13.43 | 13.58 | 11.91 | 12.74 | 80,936 | -0.89(-6.53%) |
Jun 27, 2018 | 14.14 | 14.14 | 13.30 | 13.63 | 72,899 | -0.51(-3.60%) |
Jun 26, 2018 | 17.78 | 17.92 | 13.15 | 14.14 | 244,183 | -1.26(-8.18%) |
Jun 25, 2018 | 15.96 | 16.10 | 14.84 | 15.40 | 42,987 | -0.70(-4.35%) |
Jun 22, 2018 | 16.94 | 17.22 | 15.33 | 16.10 | 56,144 | -0.28(-1.71%) |
Jun 21, 2018 | 18.20 | 19.04 | 15.68 | 16.38 | 186,926 | -1.54(-8.59%) |
Jun 20, 2018 | 14.70 | 19.13 | 14.70 | 17.92 | 211,540 | +3.22(+21.90%) |
Jun 19, 2018 | 15.26 | 14.14 | 14.70 | 69,987 | +0.20(+1.39%) | |
Jun 18, 2018 | 14.00 | 14.56 | 13.72 | 14.50 | 44,729 | +0.36(+2.53%) |
Jun 15, 2018 | 14.98 | 13.47 | 14.14 | 107,996 | +0.67(+4.99%) | |
Jun 14, 2018 | 13.44 | 14.98 | 13.37 | 13.47 | 109,603 | +0.03(+0.21%) |
Jun 13, 2018 | 13.86 | 13.90 | 13.30 | 13.44 | 34,791 | -0.11(-0.80%) |
Jun 12, 2018 | 13.72 | 14.00 | 13.20 | 13.55 | 59,857 | -0.30(-2.14%) |
Jun 11, 2018 | 14.70 | 15.54 | 13.34 | 13.84 | 153,854 | -0.58(-3.99%) |
Jun 08, 2018 | 13.16 | 17.08 | 13.06 | 14.42 | 743,218 | +1.82(+14.44%) |
Jun 07, 2018 | 12.04 | 13.58 | 11.90 | 12.60 | 162,152 | +0.77(+6.51%) |
Jun 06, 2018 | 11.90 | 12.18 | 11.69 | 11.83 | 18,119 | -0.07(-0.59%) |
Jun 05, 2018 | 11.90 | 11.90 | 11.66 | 11.90 | 16,964 | +0.00(+0.00%) |
Jun 04, 2018 | 12.46 | 12.60 | 11.48 | 11.90 | 24,290 | -0.42(-3.41%) |
Jun 01, 2018 | 12.60 | 12.74 | 12.18 | 12.32 | 10,220 | -0.31(-2.49%) |
May 31, 2018 | 12.04 | 12.81 | 12.04 | 12.63 | 19,855 | +0.46(+3.74%) |
May 30, 2018 | 12.04 | 12.56 | 11.97 | 12.18 | 13,259 | +0.04(+0.35%) |
May 29, 2018 | 12.95 | 12.99 | 11.97 | 12.14 | 18,459 | -0.74(-5.76%) |
May 25, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.28(+2.21%) | |
May 24, 2018 | 12.84 | 13.02 | 12.46 | 12.60 | 8,841 | -0.21(-1.63%) |
May 23, 2018 | 13.02 | 13.44 | 12.32 | 12.81 | 23,697 | +0.07(+0.55%) |
May 22, 2018 | 12.32 | 13.44 | 12.32 | 12.74 | 59,553 | +0.46(+3.70%) |
May 21, 2018 | 13.30 | 13.44 | 11.69 | 12.29 | 75,158 | -1.02(-7.63%) |
May 18, 2018 | 13.86 | 14.00 | 13.10 | 13.30 | 71,330 | -0.35(-2.56%) |
May 17, 2018 | 13.30 | 13.87 | 12.67 | 13.65 | 133,330 | +1.75(+14.71%) |
May 16, 2018 | 18.90 | 18.90 | 11.20 | 11.90 | 324,116 | -7.00(-37.04%) |
May 15, 2018 | 21.70 | 22.40 | 18.20 | 18.90 | 34,097 | -2.80(-12.90%) |
May 14, 2018 | 30.81 | 31.14 | 21.70 | 21.70 | 53,981 | -10.50(-32.61%) |
May 11, 2018 | 30.80 | 32.20 | 29.44 | 32.20 | 2,170 | +0.70(+2.22%) |
May 10, 2018 | 32.90 | 32.90 | 31.50 | 31.50 | 5,909 | -1.40(-4.26%) |
May 09, 2018 | 32.20 | 32.90 | 31.50 | 32.90 | 2,158 | +0.00(+0.00%) |
May 08, 2018 | 33.13 | 33.60 | 32.90 | 32.90 | 1,490 | -0.70(-2.08%) |
May 07, 2018 | 33.60 | 34.30 | 32.90 | 33.60 | 617 | -0.70(-2.04%) |
May 04, 2018 | 32.20 | 35.00 | 32.20 | 34.30 | 1,703 | +1.75(+5.38%) |
May 03, 2018 | 33.60 | 33.60 | 32.20 | 32.55 | 584 | -0.35(-1.06%) |
May 02, 2018 | 32.90 | 32.90 | 32.20 | 32.90 | 1,079 | +0.00(+0.00%) |