Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.41 | 12.17 | 11.27 | 11.98 | 769,143 | +0.55(+4.81%) |
Jul 30, 2018 | 12.58 | 12.58 | 11.07 | 11.43 | 966,922 | -0.92(-7.45%) |
Jul 27, 2018 | 12.81 | 12.95 | 11.77 | 12.35 | 1,006,200 | -0.48(-3.74%) |
Jul 26, 2018 | 13.13 | 12.74 | 12.83 | 470,971 | -0.05(-0.39%) | |
Jul 25, 2018 | 12.65 | 13.05 | 12.57 | 12.88 | 609,600 | +0.29(+2.30%) |
Jul 24, 2018 | 12.80 | 12.98 | 12.58 | 12.59 | 444,221 | -0.20(-1.56%) |
Jul 23, 2018 | 12.81 | 12.86 | 12.64 | 12.79 | 377,180 | -0.04(-0.31%) |
Jul 20, 2018 | 13.03 | 13.13 | 12.71 | 12.83 | 826,633 | -0.23(-1.76%) |
Jul 19, 2018 | 12.95 | 13.31 | 12.95 | 13.06 | 450,555 | +0.07(+0.54%) |
Jul 18, 2018 | 12.70 | 13.06 | 12.61 | 12.99 | 573,411 | +0.27(+2.12%) |
Jul 17, 2018 | 12.14 | 12.83 | 12.14 | 12.72 | 478,360 | +0.57(+4.69%) |
Jul 16, 2018 | 12.33 | 12.33 | 11.95 | 12.15 | 333,254 | -0.18(-1.46%) |
Jul 13, 2018 | 12.52 | 12.33 | 403,768 | -0.07(-0.56%) | ||
Jul 12, 2018 | 12.43 | 12.08 | 12.40 | 400,124 | +0.07(+0.57%) | |
Jul 11, 2018 | 12.24 | 12.62 | 12.21 | 12.33 | 252,570 | +0.05(+0.41%) |
Jul 10, 2018 | 12.32 | 12.43 | 12.09 | 12.28 | 375,895 | -0.11(-0.89%) |
Jul 09, 2018 | 13.07 | 13.07 | 12.28 | 12.39 | 452,491 | -0.61(-4.69%) |
Jul 06, 2018 | 12.93 | 13.16 | 12.84 | 13.00 | 500,936 | +0.15(+1.17%) |
Jul 05, 2018 | 13.01 | 13.29 | 12.78 | 12.85 | 411,006 | -0.18(-1.38%) |
Jul 03, 2018 | 13.03 | 13.03 | 13.03 | 0 | +0.29(+2.28%) | |
Jul 02, 2018 | 12.09 | 12.79 | 11.92 | 12.74 | 600,643 | +0.74(+6.17%) |
Jun 29, 2018 | 12.74 | 12.79 | 11.92 | 12.00 | 692,462 | -0.74(-5.81%) |
Jun 28, 2018 | 12.39 | 12.80 | 12.20 | 12.74 | 652,758 | +0.39(+3.16%) |
Jun 27, 2018 | 12.91 | 13.00 | 12.35 | 12.35 | 719,744 | -0.51(-3.97%) |
Jun 26, 2018 | 12.92 | 13.10 | 12.75 | 12.86 | 440,844 | -0.04(-0.31%) |
Jun 25, 2018 | 13.53 | 13.57 | 12.30 | 12.90 | 1,104,836 | -0.68(-5.01%) |
Jun 22, 2018 | 13.26 | 13.78 | 13.11 | 13.58 | 1,302,518 | +0.51(+3.90%) |
Jun 21, 2018 | 13.72 | 13.72 | 13.05 | 13.07 | 580,129 | -0.62(-4.53%) |
Jun 20, 2018 | 13.43 | 13.70 | 13.23 | 13.69 | 538,056 | +0.22(+1.63%) |
Jun 19, 2018 | 13.97 | 13.14 | 13.47 | 880,453 | +0.37(+2.82%) | |
Jun 18, 2018 | 13.02 | 13.14 | 12.80 | 13.10 | 590,732 | +0.19(+1.47%) |
Jun 15, 2018 | 13.16 | 12.81 | 12.91 | 2,441,947 | +0.02(+0.16%) | |
Jun 14, 2018 | 12.79 | 12.89 | 12.52 | 12.89 | 714,490 | +0.11(+0.86%) |
Jun 13, 2018 | 12.94 | 13.15 | 12.73 | 12.78 | 537,501 | -0.06(-0.47%) |
Jun 12, 2018 | 12.77 | 12.95 | 12.59 | 12.84 | 477,659 | +0.12(+0.94%) |
Jun 11, 2018 | 12.98 | 13.00 | 12.58 | 12.72 | 556,226 | -0.23(-1.78%) |
Jun 08, 2018 | 12.79 | 13.04 | 12.58 | 12.95 | 561,398 | +0.17(+1.33%) |
Jun 07, 2018 | 12.72 | 13.06 | 12.46 | 12.78 | 666,784 | +0.10(+0.79%) |
Jun 06, 2018 | 12.32 | 12.68 | 625,271 | +0.05(+0.40%) | ||
Jun 05, 2018 | 12.30 | 12.77 | 12.10 | 12.63 | 794,017 | +0.40(+3.27%) |
Jun 04, 2018 | 12.30 | 12.39 | 11.81 | 12.23 | 766,268 | -0.05(-0.41%) |
Jun 01, 2018 | 11.66 | 12.62 | 11.42 | 12.28 | 1,431,572 | +0.68(+5.86%) |
May 31, 2018 | 10.60 | 12.00 | 10.59 | 11.60 | 2,162,528 | +1.21(+11.65%) |
May 30, 2018 | 9.820 | 10.61 | 9.820 | 10.39 | 1,162,561 | +0.55(+5.59%) |
May 29, 2018 | 9.610 | 10.01 | 9.450 | 9.840 | 800,636 | +0.23(+2.39%) |
May 25, 2018 | 9.610 | 9.610 | 9.610 | 0 | +0.20(+2.13%) | |
May 24, 2018 | 9.570 | 9.700 | 9.380 | 9.410 | 502,024 | -0.16(-1.67%) |
May 23, 2018 | 9.980 | 10.11 | 9.540 | 9.570 | 544,525 | -0.43(-4.30%) |
May 22, 2018 | 9.880 | 10.20 | 9.700 | 10.00 | 1,077,808 | +0.15(+1.52%) |
May 21, 2018 | 10.05 | 10.07 | 9.805 | 9.850 | 491,285 | -0.16(-1.60%) |
May 18, 2018 | 9.910 | 10.02 | 9.820 | 10.01 | 630,302 | +0.14(+1.42%) |
May 17, 2018 | 9.970 | 9.970 | 9.650 | 9.870 | 435,687 | -0.06(-0.60%) |
May 16, 2018 | 9.870 | 10.01 | 9.740 | 9.930 | 618,832 | +0.12(+1.22%) |
May 15, 2018 | 9.870 | 9.870 | 9.710 | 9.810 | 428,182 | -0.08(-0.81%) |
May 14, 2018 | 9.550 | 10.08 | 9.550 | 9.890 | 618,133 | +0.40(+4.21%) |
May 11, 2018 | 9.310 | 9.640 | 9.220 | 9.490 | 660,505 | +0.18(+1.93%) |
May 10, 2018 | 9.350 | 9.470 | 9.240 | 9.310 | 453,682 | -0.01(-0.11%) |
May 09, 2018 | 9.440 | 9.540 | 9.170 | 9.320 | 410,841 | -0.15(-1.58%) |
May 08, 2018 | 9.400 | 9.560 | 9.330 | 9.470 | 760,950 | -0.03(-0.32%) |
May 07, 2018 | 8.800 | 9.600 | 8.768 | 9.500 | 705,869 | +0.75(+8.57%) |
May 04, 2018 | 8.150 | 8.840 | 8.150 | 8.750 | 577,935 | +0.45(+5.42%) |
May 03, 2018 | 8.040 | 8.400 | 7.680 | 8.300 | 769,109 | +0.23(+2.85%) |
May 02, 2018 | 8.050 | 8.300 | 8.000 | 8.070 | 717,562 | -0.03(-0.37%) |