Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.40 | 11.60 | 11.20 | 11.45 | 502,827 | +0.15(+1.33%) |
Jul 30, 2018 | 11.50 | 11.65 | 11.30 | 11.30 | 341,717 | -0.25(-2.16%) |
Jul 27, 2018 | 12.10 | 12.10 | 11.55 | 11.55 | 571,900 | -0.50(-4.15%) |
Jul 26, 2018 | 12.35 | 11.95 | 12.05 | 409,856 | -0.20(-1.63%) | |
Jul 25, 2018 | 12.40 | 12.40 | 12.05 | 12.25 | 388,723 | -0.10(-0.81%) |
Jul 24, 2018 | 12.20 | 12.43 | 12.10 | 12.35 | 618,873 | +0.10(+0.82%) |
Jul 23, 2018 | 12.25 | 12.40 | 12.10 | 12.25 | 343,944 | +0.00(+0.00%) |
Jul 20, 2018 | 12.15 | 12.35 | 12.15 | 12.25 | 316,645 | +0.05(+0.41%) |
Jul 19, 2018 | 11.65 | 12.22 | 11.50 | 12.20 | 610,237 | +0.55(+4.72%) |
Jul 18, 2018 | 11.80 | 11.90 | 11.60 | 11.65 | 504,390 | -0.10(-0.85%) |
Jul 17, 2018 | 11.95 | 12.05 | 11.61 | 11.75 | 478,740 | -0.10(-0.84%) |
Jul 16, 2018 | 12.10 | 12.15 | 11.70 | 11.85 | 862,207 | -0.25(-2.07%) |
Jul 13, 2018 | 12.25 | 12.30 | 12.01 | 12.10 | 185,615 | -0.10(-0.82%) |
Jul 12, 2018 | 12.55 | 12.65 | 12.20 | 12.20 | 361,565 | -0.35(-2.79%) |
Jul 11, 2018 | 12.20 | 12.62 | 12.20 | 12.55 | 484,505 | +0.15(+1.21%) |
Jul 10, 2018 | 12.50 | 12.55 | 12.32 | 12.40 | 299,385 | -0.10(-0.80%) |
Jul 09, 2018 | 12.20 | 12.55 | 12.05 | 12.50 | 869,515 | +0.35(+2.88%) |
Jul 06, 2018 | 11.80 | 12.15 | 11.75 | 12.15 | 343,614 | +0.35(+2.97%) |
Jul 05, 2018 | 11.75 | 11.95 | 11.65 | 11.80 | 481,200 | +0.10(+0.85%) |
Jul 03, 2018 | 11.70 | 11.70 | 11.70 | 0 | -0.35(-2.90%) | |
Jul 02, 2018 | 12.05 | 12.35 | 11.95 | 12.05 | 714,174 | +0.00(+0.00%) |
Jun 29, 2018 | 12.20 | 12.40 | 11.93 | 12.05 | 1,051,416 | -0.05(-0.41%) |
Jun 28, 2018 | 12.50 | 12.50 | 12.05 | 12.10 | 790,941 | +0.35(+2.98%) |
Jun 27, 2018 | 12.70 | 12.85 | 11.75 | 11.75 | 1,112,066 | -1.00(-7.84%) |
Jun 26, 2018 | 12.45 | 12.90 | 12.28 | 12.75 | 503,238 | +0.40(+3.24%) |
Jun 25, 2018 | 12.20 | 12.50 | 12.00 | 12.35 | 506,025 | +0.15(+1.23%) |
Jun 22, 2018 | 12.65 | 12.70 | 12.05 | 12.20 | 1,318,519 | -0.35(-2.79%) |
Jun 21, 2018 | 13.10 | 13.10 | 12.50 | 12.55 | 622,721 | -0.55(-4.20%) |
Jun 20, 2018 | 12.90 | 13.22 | 12.55 | 13.10 | 471,517 | +0.25(+1.95%) |
Jun 19, 2018 | 12.60 | 12.90 | 12.50 | 12.85 | 471,613 | +0.20(+1.58%) |
Jun 18, 2018 | 12.50 | 12.70 | 12.06 | 12.65 | 498,841 | +0.05(+0.40%) |
Jun 15, 2018 | 12.90 | 12.55 | 12.60 | 536,834 | -0.30(-2.33%) | |
Jun 14, 2018 | 12.90 | 12.95 | 12.70 | 12.90 | 371,927 | +0.10(+0.78%) |
Jun 13, 2018 | 13.40 | 13.45 | 12.80 | 12.80 | 585,727 | -0.50(-3.76%) |
Jun 12, 2018 | 13.30 | 13.35 | 13.10 | 13.30 | 487,449 | +0.10(+0.76%) |
Jun 11, 2018 | 13.40 | 13.40 | 13.10 | 13.20 | 243,805 | -0.10(-0.75%) |
Jun 08, 2018 | 13.25 | 13.45 | 13.05 | 13.30 | 325,872 | +0.10(+0.76%) |
Jun 07, 2018 | 13.05 | 13.20 | 12.95 | 13.20 | 352,968 | +0.10(+0.76%) |
Jun 06, 2018 | 13.10 | 13.22 | 13.00 | 13.10 | 275,815 | +0.05(+0.38%) |
Jun 05, 2018 | 13.15 | 13.15 | 12.90 | 13.05 | 359,208 | -0.15(-1.14%) |
Jun 04, 2018 | 13.00 | 13.20 | 12.85 | 13.20 | 842,313 | +0.20(+1.54%) |
Jun 01, 2018 | 12.40 | 13.00 | 12.40 | 13.00 | 653,586 | +0.60(+4.84%) |
May 31, 2018 | 12.35 | 12.45 | 12.20 | 12.40 | 771,907 | +0.05(+0.40%) |
May 30, 2018 | 12.40 | 12.47 | 12.20 | 12.35 | 512,573 | +0.05(+0.41%) |
May 29, 2018 | 12.50 | 12.55 | 12.25 | 12.30 | 416,736 | -0.35(-2.77%) |
May 25, 2018 | 12.65 | 12.65 | 12.65 | 0 | +0.25(+2.02%) | |
May 24, 2018 | 12.80 | 12.80 | 12.30 | 12.40 | 1,027,919 | -0.35(-2.75%) |
May 23, 2018 | 12.95 | 13.05 | 12.70 | 12.75 | 902,729 | -0.35(-2.67%) |
May 22, 2018 | 13.20 | 13.30 | 13.07 | 13.10 | 485,581 | -0.15(-1.13%) |
May 21, 2018 | 13.35 | 13.50 | 13.15 | 13.25 | 672,927 | -0.10(-0.75%) |
May 18, 2018 | 13.15 | 13.45 | 13.05 | 13.35 | 1,442,026 | +0.25(+1.91%) |
May 17, 2018 | 13.10 | 13.30 | 13.05 | 13.10 | 727,279 | -0.05(-0.38%) |
May 16, 2018 | 12.85 | 13.25 | 12.85 | 13.15 | 919,364 | +0.20(+1.54%) |
May 15, 2018 | 12.85 | 13.00 | 12.75 | 12.95 | 1,010,355 | +0.15(+1.17%) |
May 14, 2018 | 13.10 | 13.10 | 12.65 | 12.80 | 1,547,601 | -0.25(-1.92%) |
May 11, 2018 | 13.15 | 13.30 | 12.93 | 13.05 | 2,338,414 | -0.05(-0.38%) |
May 10, 2018 | 13.15 | 13.15 | 12.82 | 13.10 | 2,012,634 | -0.15(-1.13%) |
May 09, 2018 | 14.15 | 14.30 | 13.22 | 13.25 | 3,159,749 | -1.45(-9.86%) |
May 08, 2018 | 14.75 | 14.85 | 14.40 | 14.70 | 506,558 | -0.25(-1.67%) |
May 07, 2018 | 14.80 | 15.10 | 14.80 | 14.95 | 732,733 | +0.15(+1.01%) |
May 04, 2018 | 14.65 | 14.93 | 14.50 | 14.80 | 963,922 | +0.20(+1.37%) |
May 03, 2018 | 13.70 | 14.65 | 13.61 | 14.60 | 1,112,630 | +0.65(+4.66%) |
May 02, 2018 | 13.75 | 14.05 | 13.60 | 13.95 | 767,899 | +0.25(+1.82%) |