Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.94 | 12.15 | 11.84 | 12.15 | 213,317 | +0.15(+1.23%) |
Jul 30, 2018 | 11.99 | 12.07 | 11.86 | 12.00 | 63,674 | +0.12(+0.98%) |
Jul 27, 2018 | 12.08 | 12.23 | 11.75 | 11.88 | 135,407 | -0.23(-1.93%) |
Jul 26, 2018 | 12.14 | 12.21 | 11.88 | 12.12 | 91,330 | -0.03(-0.21%) |
Jul 25, 2018 | 11.56 | 12.22 | 11.54 | 12.14 | 226,588 | +0.59(+5.06%) |
Jul 24, 2018 | 12.01 | 12.06 | 11.45 | 11.56 | 148,024 | -0.48(-4.02%) |
Jul 23, 2018 | 11.84 | 12.15 | 11.41 | 12.04 | 191,105 | +0.18(+1.55%) |
Jul 20, 2018 | 10.79 | 11.92 | 10.79 | 11.86 | 433,072 | +1.42(+13.66%) |
Jul 19, 2018 | 12.17 | 12.17 | 10.42 | 10.43 | 1,462,915 | -1.72(-14.15%) |
Jul 18, 2018 | 12.24 | 12.26 | 11.94 | 12.15 | 98,022 | -0.05(-0.42%) |
Jul 17, 2018 | 11.90 | 12.24 | 11.80 | 12.20 | 116,686 | +0.17(+1.44%) |
Jul 16, 2018 | 12.47 | 12.49 | 11.96 | 12.03 | 158,474 | -0.47(-3.75%) |
Jul 13, 2018 | 12.65 | 12.71 | 12.18 | 12.50 | 96,611 | -0.17(-1.33%) |
Jul 12, 2018 | 12.47 | 12.78 | 11.86 | 12.66 | 287,594 | -0.10(-0.80%) |
Jul 11, 2018 | 12.78 | 12.82 | 12.49 | 12.77 | 62,871 | -0.08(-0.63%) |
Jul 10, 2018 | 12.76 | 12.90 | 12.65 | 12.85 | 59,363 | +0.11(+0.88%) |
Jul 09, 2018 | 12.91 | 12.91 | 12.64 | 12.74 | 65,148 | -0.17(-1.30%) |
Jul 06, 2018 | 12.51 | 12.91 | 12.50 | 12.90 | 65,050 | +0.38(+3.05%) |
Jul 05, 2018 | 12.70 | 12.96 | 12.38 | 12.52 | 84,634 | -0.17(-1.36%) |
Jul 03, 2018 | 12.70 | 12.70 | 12.70 | 0 | -0.37(-2.81%) | |
Jul 02, 2018 | 12.69 | 13.28 | 12.64 | 13.06 | 204,732 | +0.33(+2.60%) |
Jun 29, 2018 | 12.62 | 12.76 | 12.48 | 12.73 | 104,220 | +0.10(+0.81%) |
Jun 28, 2018 | 12.48 | 12.72 | 12.44 | 12.63 | 120,127 | +0.19(+1.51%) |
Jun 27, 2018 | 12.68 | 12.68 | 12.34 | 12.44 | 148,899 | -0.15(-1.21%) |
Jun 26, 2018 | 12.63 | 12.78 | 12.08 | 12.59 | 227,480 | -0.33(-2.56%) |
Jun 25, 2018 | 12.24 | 13.06 | 12.23 | 12.92 | 409,842 | +0.71(+5.83%) |
Jun 22, 2018 | 12.08 | 12.62 | 11.96 | 12.21 | 325,742 | +0.15(+1.22%) |
Jun 21, 2018 | 12.14 | 12.19 | 11.95 | 12.06 | 144,190 | -0.01(-0.08%) |
Jun 20, 2018 | 11.65 | 12.16 | 11.58 | 12.07 | 144,166 | +0.44(+3.81%) |
Jun 19, 2018 | 11.49 | 11.64 | 11.41 | 11.63 | 72,542 | +0.09(+0.79%) |
Jun 18, 2018 | 11.54 | 11.55 | 11.48 | 11.54 | 93,258 | -0.07(-0.61%) |
Jun 15, 2018 | 11.70 | 11.70 | 11.61 | 119,313 | -0.09(-0.78%) | |
Jun 14, 2018 | 11.78 | 11.83 | 11.59 | 11.70 | 73,495 | -0.04(-0.30%) |
Jun 13, 2018 | 11.61 | 11.77 | 11.53 | 11.74 | 195,981 | +0.14(+1.23%) |
Jun 12, 2018 | 11.33 | 11.66 | 11.33 | 11.60 | 141,788 | +0.25(+2.20%) |
Jun 11, 2018 | 11.01 | 11.36 | 11.01 | 11.35 | 131,052 | +0.32(+2.91%) |
Jun 08, 2018 | 10.88 | 11.09 | 10.77 | 11.03 | 172,543 | +0.17(+1.55%) |
Jun 07, 2018 | 10.94 | 11.01 | 10.80 | 10.86 | 82,244 | -0.09(-0.79%) |
Jun 06, 2018 | 11.01 | 11.07 | 10.94 | 10.95 | 68,713 | -0.11(-1.01%) |
Jun 05, 2018 | 11.01 | 11.09 | 10.84 | 11.06 | 121,287 | +0.03(+0.23%) |
Jun 04, 2018 | 11.29 | 11.38 | 11.02 | 11.03 | 200,432 | -0.23(-2.08%) |
Jun 01, 2018 | 11.18 | 11.30 | 11.09 | 11.27 | 82,219 | +0.05(+0.45%) |
May 31, 2018 | 11.31 | 11.31 | 11.13 | 11.21 | 114,100 | -0.04(-0.36%) |
May 30, 2018 | 11.22 | 11.38 | 11.19 | 11.26 | 164,578 | +0.14(+1.28%) |
May 29, 2018 | 10.82 | 11.27 | 10.75 | 11.11 | 266,291 | +0.30(+2.73%) |
May 25, 2018 | 10.82 | 10.82 | 10.82 | 0 | +0.12(+1.14%) | |
May 24, 2018 | 10.58 | 10.79 | 10.54 | 10.70 | 141,775 | +0.15(+1.45%) |
May 23, 2018 | 10.48 | 10.56 | 10.44 | 10.54 | 98,772 | +0.07(+0.63%) |
May 22, 2018 | 10.29 | 10.54 | 10.24 | 10.48 | 114,736 | +0.17(+1.63%) |
May 21, 2018 | 10.37 | 10.39 | 10.26 | 10.31 | 140,841 | -0.05(-0.49%) |
May 18, 2018 | 10.40 | 10.43 | 10.33 | 10.36 | 90,223 | +0.03(+0.30%) |
May 17, 2018 | 10.31 | 10.43 | 10.25 | 10.33 | 154,333 | +0.05(+0.45%) |
May 16, 2018 | 10.32 | 10.39 | 10.16 | 10.28 | 172,494 | -0.04(-0.39%) |
May 15, 2018 | 10.25 | 10.42 | 10.22 | 10.32 | 159,723 | +0.05(+0.45%) |
May 14, 2018 | 10.18 | 10.60 | 9.958 | 10.28 | 291,761 | +0.32(+3.17%) |
May 11, 2018 | 9.838 | 10.05 | 9.685 | 9.963 | 227,665 | +0.14(+1.46%) |
May 10, 2018 | 9.648 | 9.833 | 9.351 | 9.819 | 300,384 | +0.21(+2.17%) |
May 09, 2018 | 9.750 | 9.815 | 9.601 | 9.610 | 306,595 | -0.14(-1.43%) |
May 08, 2018 | 9.917 | 10.01 | 9.694 | 9.750 | 587,270 | +0.00(+0.05%) |
May 07, 2018 | 9.805 | 10.01 | 9.671 | 9.745 | 368,470 | -0.06(-0.61%) |
May 04, 2018 | 9.453 | 9.928 | 9.453 | 9.805 | 307,285 | +0.36(+3.78%) |
May 03, 2018 | 9.161 | 9.527 | 9.049 | 9.448 | 203,679 | +0.29(+3.19%) |
May 02, 2018 | 8.910 | 9.225 | 8.813 | 9.156 | 405,488 | +0.55(+6.42%) |