Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.58 | 12.71 | 12.48 | 12.62 | 383,251 | +0.04(+0.33%) |
Jul 30, 2018 | 12.52 | 12.65 | 12.40 | 12.58 | 430,393 | +0.21(+1.67%) |
Jul 27, 2018 | 12.76 | 12.80 | 12.32 | 12.37 | 413,236 | -0.41(-3.24%) |
Jul 26, 2018 | 12.76 | 12.82 | 12.65 | 12.78 | 474,398 | -0.02(-0.16%) |
Jul 25, 2018 | 12.74 | 12.83 | 12.64 | 12.81 | 404,228 | +0.07(+0.54%) |
Jul 24, 2018 | 12.57 | 12.74 | 12.47 | 12.74 | 629,374 | +0.21(+1.71%) |
Jul 23, 2018 | 12.50 | 12.52 | 12.21 | 12.52 | 579,839 | +0.11(+0.89%) |
Jul 20, 2018 | 13.16 | 13.16 | 12.27 | 12.41 | 595,801 | -0.57(-4.35%) |
Jul 19, 2018 | 12.87 | 13.26 | 12.76 | 12.98 | 1,071,055 | +0.28(+2.17%) |
Jul 18, 2018 | 12.32 | 12.76 | 12.09 | 12.70 | 1,697,613 | +0.43(+3.48%) |
Jul 17, 2018 | 11.94 | 12.33 | 11.91 | 12.27 | 1,008,576 | +0.27(+2.24%) |
Jul 16, 2018 | 11.81 | 12.01 | 11.65 | 12.01 | 581,424 | +0.11(+0.93%) |
Jul 13, 2018 | 11.76 | 11.90 | 11.62 | 11.90 | 621,585 | +0.12(+1.05%) |
Jul 12, 2018 | 11.71 | 11.78 | 11.52 | 11.77 | 317,337 | +0.12(+1.06%) |
Jul 11, 2018 | 11.76 | 11.82 | 11.51 | 11.65 | 399,137 | -0.15(-1.28%) |
Jul 10, 2018 | 11.72 | 11.92 | 11.72 | 11.80 | 365,167 | +0.12(+1.06%) |
Jul 09, 2018 | 11.87 | 11.94 | 11.67 | 11.67 | 473,907 | -0.16(-1.34%) |
Jul 06, 2018 | 11.60 | 11.99 | 11.60 | 11.83 | 334,259 | +0.12(+1.00%) |
Jul 05, 2018 | 12.20 | 12.20 | 11.59 | 11.72 | 274,028 | +0.03(+0.24%) |
Jul 03, 2018 | 11.69 | 11.69 | 11.69 | 0 | +0.06(+0.53%) | |
Jul 02, 2018 | 11.80 | 11.99 | 11.59 | 11.63 | 572,799 | -0.17(-1.40%) |
Jun 29, 2018 | 12.01 | 12.01 | 11.56 | 11.79 | 631,378 | -0.07(-0.58%) |
Jun 28, 2018 | 11.94 | 12.00 | 11.64 | 11.86 | 667,849 | -0.08(-0.69%) |
Jun 27, 2018 | 12.19 | 12.19 | 11.82 | 11.94 | 886,973 | -0.15(-1.25%) |
Jun 26, 2018 | 11.81 | 12.46 | 11.80 | 12.10 | 1,099,832 | +0.30(+2.51%) |
Jun 25, 2018 | 12.00 | 12.00 | 11.70 | 11.80 | 296,971 | -0.13(-1.10%) |
Jun 22, 2018 | 12.01 | 12.23 | 11.74 | 11.93 | 1,223,987 | +0.03(+0.23%) |
Jun 21, 2018 | 12.42 | 12.44 | 11.54 | 11.90 | 1,037,858 | -0.52(-4.16%) |
Jun 20, 2018 | 11.78 | 12.50 | 11.57 | 12.42 | 1,316,775 | +0.78(+6.69%) |
Jun 19, 2018 | 11.39 | 11.70 | 11.39 | 11.64 | 1,148,312 | +0.12(+1.08%) |
Jun 18, 2018 | 11.22 | 11.62 | 11.19 | 11.52 | 1,526,137 | +0.26(+2.33%) |
Jun 15, 2018 | 11.52 | 10.88 | 11.25 | 18,415,534 | -0.27(-2.33%) | |
Jun 14, 2018 | 11.67 | 11.81 | 11.52 | 11.52 | 2,203,994 | -0.12(-1.07%) |
Jun 13, 2018 | 11.82 | 12.03 | 11.63 | 11.65 | 1,233,839 | -0.21(-1.80%) |
Jun 12, 2018 | 11.96 | 12.07 | 11.83 | 11.86 | 1,574,639 | +0.13(+1.12%) |
Jun 11, 2018 | 11.33 | 11.75 | 11.23 | 11.73 | 1,477,714 | +0.40(+3.53%) |
Jun 08, 2018 | 11.74 | 11.74 | 11.14 | 11.33 | 2,542,266 | -0.20(-1.73%) |
Jun 07, 2018 | 11.61 | 12.04 | 11.50 | 11.53 | 3,009,972 | -0.05(-0.42%) |
Jun 06, 2018 | 11.79 | 11.58 | 1,242,858 | +0.00(+0.00%) | ||
Jun 05, 2018 | 11.82 | 12.18 | 11.56 | 11.58 | 1,704,123 | -0.24(-2.04%) |
Jun 04, 2018 | 11.59 | 12.00 | 11.50 | 11.82 | 1,889,512 | +0.17(+1.48%) |
Jun 01, 2018 | 11.44 | 11.71 | 11.39 | 11.65 | 771,104 | +0.25(+2.18%) |
May 31, 2018 | 11.27 | 11.48 | 11.04 | 11.40 | 613,510 | +0.10(+0.85%) |
May 30, 2018 | 10.92 | 11.33 | 10.91 | 11.30 | 1,074,566 | +0.38(+3.47%) |
May 29, 2018 | 10.59 | 11.00 | 10.59 | 10.92 | 1,063,617 | +0.28(+2.59%) |
May 25, 2018 | 10.65 | 10.65 | 10.65 | 0 | +0.11(+1.05%) | |
May 24, 2018 | 10.63 | 10.68 | 10.50 | 10.54 | 1,005,240 | -0.11(-1.03%) |
May 23, 2018 | 10.49 | 10.68 | 10.46 | 10.65 | 560,368 | +0.07(+0.65%) |
May 22, 2018 | 10.27 | 10.61 | 10.17 | 10.58 | 708,903 | +0.34(+3.30%) |
May 21, 2018 | 10.19 | 10.26 | 10.00 | 10.24 | 1,856,159 | +0.07(+0.66%) |
May 18, 2018 | 10.27 | 10.35 | 10.14 | 10.17 | 587,882 | -0.13(-1.31%) |
May 17, 2018 | 10.23 | 10.40 | 10.17 | 10.31 | 1,630,544 | -0.03(-0.33%) |
May 16, 2018 | 10.25 | 10.37 | 10.22 | 10.34 | 2,270,244 | +0.11(+1.12%) |
May 15, 2018 | 10.23 | 10.25 | 10.08 | 10.23 | 1,473,290 | +0.01(+0.13%) |
May 14, 2018 | 10.09 | 10.40 | 10.06 | 10.21 | 355,574 | +0.18(+1.75%) |
May 11, 2018 | 9.931 | 10.08 | 9.931 | 10.04 | 248,416 | +0.10(+1.02%) |
May 10, 2018 | 9.884 | 9.958 | 9.789 | 9.938 | 323,991 | +0.11(+1.17%) |
May 09, 2018 | 9.796 | 9.884 | 9.715 | 9.823 | 352,300 | +0.19(+1.96%) |
May 08, 2018 | 9.627 | 9.675 | 9.378 | 9.634 | 295,238 | +0.04(+0.42%) |
May 07, 2018 | 9.641 | 9.708 | 9.573 | 9.594 | 357,023 | +0.05(+0.49%) |
May 04, 2018 | 9.438 | 9.597 | 9.438 | 9.546 | 454,173 | +0.07(+0.71%) |
May 03, 2018 | 9.526 | 9.661 | 9.438 | 9.479 | 196,741 | -0.07(-0.71%) |
May 02, 2018 | 9.783 | 9.783 | 9.381 | 9.546 | 660,764 | -0.21(-2.14%) |