Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.03 | 12.03 | 11.93 | 11.93 | 7,003,224 | +0.25(+2.11%) |
Jul 30, 2018 | 11.61 | 11.78 | 11.59 | 11.68 | 9,625,903 | +0.34(+2.98%) |
Jul 27, 2018 | 11.28 | 11.36 | 11.24 | 11.35 | 6,772,137 | +0.20(+1.80%) |
Jul 26, 2018 | 11.24 | 11.26 | 11.14 | 11.14 | 4,514,472 | +0.02(+0.16%) |
Jul 25, 2018 | 11.04 | 11.13 | 10.92 | 11.13 | 7,845,208 | -0.09(-0.81%) |
Jul 24, 2018 | 11.14 | 11.28 | 11.14 | 11.22 | 8,353,961 | +0.09(+0.82%) |
Jul 23, 2018 | 11.05 | 11.14 | 11.04 | 11.13 | 7,407,105 | +0.14(+1.25%) |
Jul 20, 2018 | 10.85 | 11.03 | 10.83 | 10.99 | 5,345,133 | +0.01(+0.08%) |
Jul 19, 2018 | 10.98 | 11.02 | 10.88 | 10.98 | 5,861,757 | -0.05(-0.50%) |
Jul 18, 2018 | 10.94 | 11.07 | 10.92 | 11.04 | 6,014,103 | +0.19(+1.77%) |
Jul 17, 2018 | 10.82 | 10.88 | 10.78 | 10.84 | 7,542,832 | -0.25(-2.22%) |
Jul 16, 2018 | 10.92 | 11.14 | 10.90 | 11.09 | 19,336,296 | +0.82(+8.01%) |
Jul 13, 2018 | 10.26 | 10.30 | 10.14 | 10.27 | 2,983,564 | +0.04(+0.36%) |
Jul 12, 2018 | 10.16 | 10.25 | 10.12 | 10.23 | 4,441,904 | +0.05(+0.45%) |
Jul 11, 2018 | 10.30 | 10.34 | 10.15 | 10.19 | 5,936,544 | -0.26(-2.45%) |
Jul 10, 2018 | 10.42 | 10.46 | 10.37 | 10.44 | 5,063,137 | -0.10(-0.95%) |
Jul 09, 2018 | 10.47 | 10.55 | 10.46 | 10.54 | 4,822,559 | +0.07(+0.70%) |
Jul 06, 2018 | 10.43 | 10.55 | 10.43 | 10.47 | 7,600,160 | +0.30(+2.97%) |
Jul 05, 2018 | 10.19 | 10.22 | 10.13 | 10.17 | 6,385,305 | +0.39(+4.02%) |
Jul 03, 2018 | 9.775 | 9.775 | 9.775 | 0 | +0.05(+0.56%) | |
Jul 02, 2018 | 9.656 | 9.765 | 9.619 | 9.720 | 6,034,998 | +0.02(+0.19%) |
Jun 29, 2018 | 9.729 | 9.875 | 9.701 | 9.701 | 6,295,682 | +0.14(+1.43%) |
Jun 28, 2018 | 9.555 | 9.619 | 9.478 | 9.564 | 6,326,533 | +0.08(+0.87%) |
Jun 27, 2018 | 9.574 | 9.692 | 9.464 | 9.482 | 10,466,313 | -0.37(-3.71%) |
Jun 26, 2018 | 9.912 | 9.921 | 9.766 | 9.848 | 4,645,232 | -0.10(-1.01%) |
Jun 25, 2018 | 9.948 | 9.976 | 9.875 | 9.948 | 3,998,071 | -0.11(-1.09%) |
Jun 22, 2018 | 10.09 | 10.12 | 10.04 | 10.06 | 3,797,788 | +0.11(+1.10%) |
Jun 21, 2018 | 10.04 | 10.05 | 9.880 | 9.948 | 5,953,345 | -0.17(-1.72%) |
Jun 20, 2018 | 10.16 | 10.20 | 10.12 | 10.12 | 2,582,641 | -0.08(-0.81%) |
Jun 19, 2018 | 9.957 | 10.22 | 9.875 | 10.20 | 7,167,561 | +0.08(+0.81%) |
Jun 18, 2018 | 10.01 | 10.13 | 9.976 | 10.12 | 4,920,139 | -0.02(-0.18%) |
Jun 15, 2018 | 10.19 | 10.25 | 10.14 | 5,125,167 | -0.11(-1.07%) | |
Jun 14, 2018 | 10.30 | 10.36 | 10.22 | 10.25 | 5,113,619 | -0.14(-1.32%) |
Jun 13, 2018 | 10.38 | 10.47 | 10.32 | 10.39 | 3,942,510 | -0.04(-0.35%) |
Jun 12, 2018 | 10.49 | 10.52 | 10.36 | 10.42 | 3,437,452 | -0.02(-0.18%) |
Jun 11, 2018 | 10.39 | 10.49 | 10.35 | 10.44 | 4,352,365 | +0.16(+1.60%) |
Jun 08, 2018 | 10.25 | 10.35 | 10.15 | 10.28 | 7,136,559 | -0.24(-2.26%) |
Jun 07, 2018 | 10.42 | 10.65 | 10.28 | 10.51 | 12,954,603 | +0.15(+1.41%) |
Jun 06, 2018 | 10.37 | 10.37 | 8,354,402 | +0.29(+2.90%) | ||
Jun 05, 2018 | 10.16 | 10.18 | 10.00 | 10.08 | 6,469,835 | -0.16(-1.61%) |
Jun 04, 2018 | 10.25 | 10.28 | 10.17 | 10.24 | 6,412,682 | +0.16(+1.54%) |
Jun 01, 2018 | 10.15 | 10.18 | 9.995 | 10.09 | 11,906,774 | -0.04(-0.36%) |
May 31, 2018 | 9.985 | 10.19 | 9.660 | 10.12 | 35,010,740 | -0.45(-4.23%) |
May 30, 2018 | 10.51 | 10.62 | 10.40 | 10.57 | 11,273,219 | +0.25(+2.39%) |
May 29, 2018 | 10.52 | 10.56 | 10.21 | 10.32 | 16,972,478 | -0.69(-6.22%) |
May 25, 2018 | 11.01 | 11.01 | 11.01 | 0 | -0.08(-0.74%) | |
May 24, 2018 | 11.09 | 11.18 | 10.85 | 11.09 | 12,188,334 | -0.57(-4.89%) |
May 23, 2018 | 11.55 | 11.68 | 11.48 | 11.66 | 6,463,094 | -0.08(-0.69%) |
May 22, 2018 | 11.68 | 11.77 | 11.65 | 11.74 | 4,952,597 | +0.24(+2.05%) |
May 21, 2018 | 11.59 | 11.59 | 11.48 | 11.51 | 3,150,365 | +0.00(+0.00%) |
May 18, 2018 | 11.54 | 11.59 | 11.46 | 11.51 | 5,225,946 | -0.25(-2.16%) |
May 17, 2018 | 11.78 | 11.83 | 11.73 | 11.76 | 2,892,876 | -0.01(-0.08%) |
May 16, 2018 | 11.72 | 11.83 | 11.68 | 11.77 | 7,755,602 | -0.26(-2.18%) |
May 15, 2018 | 12.05 | 12.16 | 11.98 | 12.03 | 6,428,026 | -0.33(-2.64%) |
May 14, 2018 | 12.45 | 12.48 | 12.35 | 12.36 | 3,353,006 | -0.19(-1.52%) |
May 11, 2018 | 12.63 | 12.66 | 12.55 | 12.55 | 1,463,456 | -0.02(-0.14%) |
May 10, 2018 | 12.42 | 12.60 | 12.38 | 12.57 | 2,537,705 | +0.09(+0.73%) |
May 09, 2018 | 12.39 | 12.50 | 12.38 | 12.48 | 3,394,213 | +0.17(+1.40%) |
May 08, 2018 | 12.24 | 12.34 | 12.24 | 12.30 | 3,853,038 | -0.17(-1.38%) |
May 07, 2018 | 12.33 | 12.48 | 12.33 | 12.48 | 2,502,601 | +0.00(+0.00%) |
May 04, 2018 | 12.25 | 12.51 | 12.23 | 12.48 | 1,974,161 | +0.14(+1.10%) |
May 03, 2018 | 12.37 | 12.38 | 12.22 | 12.34 | 2,174,875 | +0.00(+0.00%) |
May 02, 2018 | 12.43 | 12.46 | 12.31 | 12.34 | 2,996,556 | +0.04(+0.29%) |