Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.29 | 11.57 | 11.10 | 11.38 | 119,042 | +0.13(+1.16%) |
Jul 30, 2018 | 11.14 | 11.37 | 11.07 | 11.25 | 96,395 | +0.08(+0.72%) |
Jul 27, 2018 | 11.39 | 11.42 | 11.13 | 11.17 | 78,600 | -0.21(-1.85%) |
Jul 26, 2018 | 11.25 | 11.50 | 11.25 | 11.38 | 90,167 | +0.12(+1.07%) |
Jul 25, 2018 | 11.35 | 11.35 | 11.03 | 11.26 | 117,078 | -0.09(-0.79%) |
Jul 24, 2018 | 11.50 | 11.52 | 11.17 | 11.35 | 93,453 | -0.09(-0.79%) |
Jul 23, 2018 | 11.31 | 11.45 | 11.22 | 11.44 | 78,399 | +0.09(+0.79%) |
Jul 20, 2018 | 11.55 | 11.62 | 11.33 | 11.35 | 68,189 | -0.25(-2.16%) |
Jul 19, 2018 | 11.43 | 11.80 | 11.43 | 11.60 | 65,601 | +0.15(+1.31%) |
Jul 18, 2018 | 11.41 | 11.51 | 11.33 | 11.45 | 78,231 | +0.03(+0.26%) |
Jul 17, 2018 | 11.30 | 11.57 | 11.20 | 11.42 | 92,093 | +0.08(+0.71%) |
Jul 16, 2018 | 11.40 | 11.58 | 11.22 | 11.34 | 149,082 | -0.06(-0.53%) |
Jul 13, 2018 | 11.40 | 11.98 | 11.40 | 11.40 | 95,333 | -0.01(-0.09%) |
Jul 12, 2018 | 11.57 | 11.21 | 11.41 | 157,425 | -0.16(-1.38%) | |
Jul 11, 2018 | 11.93 | 11.94 | 11.55 | 11.57 | 82,340 | -0.47(-3.90%) |
Jul 10, 2018 | 12.12 | 12.15 | 11.91 | 12.04 | 92,134 | -0.08(-0.66%) |
Jul 09, 2018 | 11.97 | 12.14 | 11.78 | 12.12 | 82,623 | +0.14(+1.17%) |
Jul 06, 2018 | 11.88 | 12.02 | 11.42 | 11.98 | 57,164 | +0.15(+1.27%) |
Jul 05, 2018 | 11.81 | 11.87 | 11.73 | 11.83 | 56,752 | +0.07(+0.60%) |
Jul 03, 2018 | 11.76 | 11.76 | 11.76 | 0 | +0.03(+0.26%) | |
Jul 02, 2018 | 11.26 | 11.77 | 11.04 | 11.73 | 169,599 | +0.09(+0.77%) |
Jun 29, 2018 | 11.79 | 11.86 | 11.56 | 11.64 | 125,700 | -0.16(-1.36%) |
Jun 28, 2018 | 12.01 | 12.08 | 11.77 | 11.80 | 114,525 | -0.22(-1.83%) |
Jun 27, 2018 | 12.31 | 12.33 | 12.00 | 12.02 | 110,047 | -0.28(-2.28%) |
Jun 26, 2018 | 12.50 | 12.55 | 12.25 | 12.30 | 138,522 | -0.19(-1.52%) |
Jun 25, 2018 | 12.79 | 12.86 | 12.35 | 12.49 | 177,220 | -0.30(-2.35%) |
Jun 22, 2018 | 12.34 | 12.92 | 12.12 | 12.79 | 591,501 | +0.52(+4.24%) |
Jun 21, 2018 | 12.42 | 12.76 | 12.24 | 12.27 | 153,118 | -0.12(-0.97%) |
Jun 20, 2018 | 12.33 | 12.47 | 12.19 | 12.39 | 75,072 | +0.04(+0.32%) |
Jun 19, 2018 | 12.37 | 12.43 | 12.22 | 12.35 | 65,363 | -0.09(-0.72%) |
Jun 18, 2018 | 12.39 | 12.65 | 12.30 | 12.44 | 97,683 | +0.03(+0.24%) |
Jun 15, 2018 | 12.44 | 12.33 | 12.41 | 196,302 | -0.03(-0.24%) | |
Jun 14, 2018 | 12.53 | 12.55 | 12.36 | 12.44 | 111,471 | -0.12(-0.96%) |
Jun 13, 2018 | 12.45 | 12.60 | 12.23 | 12.56 | 198,882 | +0.12(+0.96%) |
Jun 12, 2018 | 12.76 | 12.77 | 12.37 | 12.44 | 133,780 | -0.29(-2.28%) |
Jun 11, 2018 | 12.25 | 12.91 | 12.08 | 12.73 | 263,872 | +0.43(+3.50%) |
Jun 08, 2018 | 12.48 | 12.53 | 12.18 | 12.30 | 117,090 | -0.16(-1.28%) |
Jun 07, 2018 | 12.40 | 12.75 | 12.40 | 12.46 | 162,751 | +0.06(+0.48%) |
Jun 06, 2018 | 12.66 | 12.66 | 12.13 | 12.40 | 183,767 | -0.14(-1.12%) |
Jun 05, 2018 | 12.50 | 12.67 | 12.39 | 12.54 | 317,302 | +0.01(+0.08%) |
Jun 04, 2018 | 12.70 | 13.03 | 12.43 | 12.53 | 242,949 | -0.10(-0.79%) |
Jun 01, 2018 | 13.13 | 13.18 | 12.38 | 12.63 | 410,326 | -0.20(-1.56%) |
May 31, 2018 | 11.78 | 13.48 | 11.66 | 12.83 | 957,674 | +1.79(+16.21%) |
May 30, 2018 | 10.62 | 11.23 | 10.61 | 11.04 | 328,032 | +0.44(+4.15%) |
May 29, 2018 | 10.56 | 10.74 | 10.40 | 10.60 | 72,483 | +0.02(+0.19%) |
May 25, 2018 | 10.58 | 10.58 | 10.58 | 0 | +0.11(+1.05%) | |
May 24, 2018 | 10.50 | 10.62 | 10.33 | 10.47 | 191,054 | -0.02(-0.19%) |
May 23, 2018 | 10.38 | 10.69 | 10.27 | 10.49 | 186,776 | +0.08(+0.77%) |
May 22, 2018 | 10.31 | 10.50 | 10.25 | 10.41 | 268,396 | +0.15(+1.46%) |
May 21, 2018 | 10.40 | 10.63 | 10.20 | 10.26 | 172,539 | -0.15(-1.44%) |
May 18, 2018 | 10.42 | 10.54 | 10.12 | 10.41 | 208,242 | +0.00(+0.00%) |
May 17, 2018 | 10.80 | 10.99 | 10.37 | 10.41 | 334,323 | -0.38(-3.52%) |
May 16, 2018 | 10.81 | 11.02 | 10.60 | 10.79 | 272,102 | +0.02(+0.19%) |
May 15, 2018 | 10.69 | 11.02 | 10.56 | 10.77 | 433,876 | +0.07(+0.65%) |
May 14, 2018 | 10.85 | 10.93 | 10.66 | 10.70 | 190,234 | -0.14(-1.29%) |
May 11, 2018 | 10.92 | 11.06 | 10.78 | 10.84 | 91,056 | -0.13(-1.19%) |
May 10, 2018 | 10.99 | 11.06 | 10.81 | 10.97 | 70,342 | -0.02(-0.18%) |
May 09, 2018 | 11.06 | 11.13 | 10.70 | 10.99 | 122,443 | -0.05(-0.45%) |
May 08, 2018 | 10.92 | 11.07 | 10.89 | 11.04 | 93,674 | +0.09(+0.82%) |
May 07, 2018 | 10.91 | 11.07 | 10.78 | 10.95 | 98,061 | +0.05(+0.46%) |
May 04, 2018 | 10.68 | 10.98 | 10.63 | 10.90 | 86,838 | +0.15(+1.40%) |
May 03, 2018 | 10.85 | 10.88 | 10.65 | 10.75 | 95,061 | -0.11(-1.01%) |
May 02, 2018 | 10.64 | 10.89 | 10.53 | 10.86 | 145,516 | +0.23(+2.16%) |