Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.57 | 11.88 | 11.57 | 11.77 | 22,110 | +0.16(+1.36%) |
Jul 30, 2018 | 11.91 | 11.96 | 11.56 | 11.61 | 64,157 | -0.24(-2.04%) |
Jul 27, 2018 | 11.96 | 12.02 | 11.56 | 11.86 | 36,724 | -0.23(-1.91%) |
Jul 26, 2018 | 12.08 | 12.23 | 11.96 | 12.09 | 28,009 | +0.11(+0.92%) |
Jul 25, 2018 | 11.63 | 12.03 | 11.63 | 11.98 | 26,281 | +0.31(+2.66%) |
Jul 24, 2018 | 11.66 | 11.98 | 11.56 | 11.67 | 58,395 | +0.00(+0.00%) |
Jul 23, 2018 | 11.68 | 12.03 | 11.62 | 11.67 | 52,451 | +0.00(+0.00%) |
Jul 20, 2018 | 11.72 | 12.24 | 11.65 | 11.67 | 27,419 | -0.07(-0.63%) |
Jul 19, 2018 | 11.80 | 12.16 | 11.64 | 11.74 | 39,580 | -0.07(-0.58%) |
Jul 18, 2018 | 11.87 | 12.32 | 11.59 | 11.81 | 50,978 | +0.06(+0.54%) |
Jul 17, 2018 | 11.96 | 11.96 | 11.65 | 11.75 | 42,977 | -0.26(-2.19%) |
Jul 16, 2018 | 12.39 | 12.66 | 11.71 | 12.01 | 50,464 | -0.26(-2.10%) |
Jul 13, 2018 | 12.45 | 12.74 | 12.09 | 12.27 | 73,741 | -0.11(-0.85%) |
Jul 12, 2018 | 12.42 | 12.85 | 12.21 | 12.37 | 66,505 | +0.18(+1.46%) |
Jul 11, 2018 | 12.56 | 12.61 | 12.10 | 12.19 | 153,053 | -0.38(-3.01%) |
Jul 10, 2018 | 11.92 | 12.57 | 11.75 | 12.57 | 60,895 | +0.86(+7.36%) |
Jul 09, 2018 | 11.61 | 11.82 | 11.54 | 11.71 | 198,635 | +0.23(+2.02%) |
Jul 06, 2018 | 11.49 | 11.66 | 11.43 | 11.48 | 51,511 | -0.02(-0.14%) |
Jul 05, 2018 | 11.66 | 11.66 | 11.43 | 11.49 | 59,339 | -0.07(-0.59%) |
Jul 03, 2018 | 11.56 | 11.56 | 11.56 | 0 | +0.01(+0.04%) | |
Jul 02, 2018 | 11.59 | 11.60 | 11.30 | 11.56 | 17,768 | -0.02(-0.14%) |
Jun 29, 2018 | 12.14 | 12.14 | 11.57 | 11.57 | 39,517 | -0.48(-3.97%) |
Jun 28, 2018 | 12.02 | 12.07 | 11.59 | 12.05 | 46,424 | +0.09(+0.79%) |
Jun 27, 2018 | 12.17 | 12.34 | 11.64 | 11.96 | 65,298 | -0.13(-1.09%) |
Jun 26, 2018 | 11.82 | 12.09 | 11.82 | 12.09 | 24,356 | +0.38(+3.23%) |
Jun 25, 2018 | 12.02 | 12.34 | 11.71 | 11.71 | 33,192 | -0.37(-3.05%) |
Jun 22, 2018 | 11.74 | 12.35 | 11.74 | 12.08 | 36,362 | +0.51(+4.41%) |
Jun 21, 2018 | 11.47 | 11.69 | 11.47 | 11.57 | 45,736 | +0.01(+0.09%) |
Jun 20, 2018 | 11.61 | 11.77 | 11.56 | 11.56 | 103,079 | -0.01(-0.04%) |
Jun 19, 2018 | 11.41 | 11.68 | 11.41 | 11.56 | 50,753 | +0.11(+0.92%) |
Jun 18, 2018 | 11.41 | 11.75 | 11.40 | 11.46 | 37,605 | +0.00(+0.00%) |
Jun 15, 2018 | 11.60 | 11.40 | 11.46 | 63,105 | -0.15(-1.27%) | |
Jun 14, 2018 | 11.37 | 11.77 | 11.21 | 11.60 | 86,644 | +0.24(+2.13%) |
Jun 13, 2018 | 11.64 | 11.82 | 11.24 | 11.36 | 108,738 | -0.29(-2.52%) |
Jun 12, 2018 | 11.74 | 12.05 | 11.55 | 11.66 | 57,453 | -0.06(-0.54%) |
Jun 11, 2018 | 11.72 | 12.08 | 11.72 | 11.72 | 72,895 | +0.00(+0.00%) |
Jun 08, 2018 | 11.57 | 11.82 | 11.57 | 11.72 | 34,281 | +0.11(+0.90%) |
Jun 07, 2018 | 11.21 | 11.82 | 11.21 | 11.61 | 59,038 | +0.48(+4.30%) |
Jun 06, 2018 | 11.95 | 11.14 | 11.14 | 91,529 | -0.56(-4.76%) | |
Jun 05, 2018 | 11.85 | 11.98 | 11.69 | 11.69 | 70,210 | -0.13(-1.11%) |
Jun 04, 2018 | 11.80 | 12.18 | 11.67 | 11.82 | 107,200 | +0.03(+0.22%) |
Jun 01, 2018 | 11.52 | 11.82 | 11.35 | 11.80 | 84,287 | +0.26(+2.28%) |
May 31, 2018 | 10.97 | 11.56 | 10.90 | 11.54 | 157,168 | +0.60(+5.53%) |
May 30, 2018 | 10.94 | 11.29 | 10.52 | 10.93 | 166,816 | -0.11(-0.95%) |
May 29, 2018 | 10.35 | 11.93 | 10.18 | 11.04 | 349,494 | +0.84(+8.25%) |
May 25, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.05(-0.46%) | |
May 24, 2018 | 10.17 | 10.27 | 10.17 | 10.24 | 2,511 | -0.01(-0.05%) |
May 23, 2018 | 10.25 | 10.41 | 10.14 | 10.25 | 49,303 | +0.05(+0.52%) |
May 22, 2018 | 10.35 | 10.43 | 9.933 | 10.20 | 67,888 | -0.04(-0.41%) |
May 21, 2018 | 10.33 | 10.38 | 10.10 | 10.24 | 142,070 | -0.01(-0.10%) |
May 18, 2018 | 10.15 | 10.51 | 10.15 | 10.25 | 50,784 | +0.19(+1.93%) |
May 17, 2018 | 9.880 | 10.25 | 9.880 | 10.05 | 64,509 | +0.27(+2.79%) |
May 16, 2018 | 9.812 | 10.25 | 9.780 | 9.780 | 123,544 | -0.02(-0.16%) |
May 15, 2018 | 9.885 | 10.23 | 9.759 | 9.796 | 85,151 | -0.16(-1.64%) |
May 14, 2018 | 9.943 | 10.05 | 9.473 | 9.959 | 259,943 | +0.14(+1.39%) |
May 11, 2018 | 9.591 | 9.822 | 9.460 | 9.822 | 134,357 | +0.50(+5.41%) |
May 10, 2018 | 9.197 | 9.575 | 9.113 | 9.318 | 111,666 | +0.12(+1.31%) |
May 09, 2018 | 9.134 | 9.328 | 8.939 | 9.197 | 66,277 | +0.20(+2.22%) |
May 08, 2018 | 9.197 | 9.388 | 8.934 | 8.997 | 68,510 | -0.17(-1.89%) |
May 07, 2018 | 9.346 | 9.460 | 9.081 | 9.171 | 56,256 | -0.02(-0.23%) |
May 04, 2018 | 9.197 | 9.281 | 8.940 | 9.192 | 54,000 | +0.01(+0.06%) |
May 03, 2018 | 9.166 | 9.366 | 9.084 | 9.186 | 81,869 | -0.05(-0.56%) |
May 02, 2018 | 9.150 | 9.371 | 9.135 | 9.238 | 28,553 | +0.10(+1.12%) |