Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.31 | 10.52 | 10.25 | 10.48 | 320,123 | +0.23(+2.27%) |
Jul 30, 2018 | 10.43 | 10.59 | 10.19 | 10.25 | 168,357 | -0.15(-1.43%) |
Jul 27, 2018 | 10.56 | 10.60 | 10.38 | 10.40 | 153,846 | -0.23(-2.19%) |
Jul 26, 2018 | 10.75 | 10.75 | 10.50 | 10.63 | 246,528 | -0.19(-1.76%) |
Jul 25, 2018 | 10.62 | 10.89 | 10.53 | 10.82 | 235,548 | +0.19(+1.79%) |
Jul 24, 2018 | 10.77 | 10.85 | 10.61 | 10.63 | 217,547 | +0.01(+0.07%) |
Jul 23, 2018 | 10.61 | 10.96 | 10.55 | 10.62 | 144,774 | +0.02(+0.20%) |
Jul 20, 2018 | 10.98 | 10.98 | 10.58 | 10.60 | 247,565 | -0.38(-3.47%) |
Jul 19, 2018 | 11.11 | 11.27 | 10.96 | 10.98 | 219,724 | -0.16(-1.39%) |
Jul 18, 2018 | 10.69 | 11.26 | 10.48 | 11.14 | 452,281 | +0.66(+6.26%) |
Jul 17, 2018 | 10.19 | 10.57 | 10.16 | 10.48 | 232,558 | +0.24(+2.34%) |
Jul 16, 2018 | 10.62 | 10.67 | 10.16 | 10.24 | 329,869 | -0.40(-3.78%) |
Jul 13, 2018 | 10.71 | 10.76 | 10.45 | 10.64 | 395,722 | -0.07(-0.66%) |
Jul 12, 2018 | 11.01 | 11.01 | 10.63 | 10.72 | 369,065 | -0.20(-1.87%) |
Jul 11, 2018 | 11.16 | 11.25 | 10.89 | 10.92 | 255,064 | -0.33(-2.95%) |
Jul 10, 2018 | 11.12 | 11.36 | 11.12 | 11.25 | 581,613 | +0.13(+1.21%) |
Jul 09, 2018 | 10.98 | 11.16 | 10.87 | 11.12 | 208,108 | +0.20(+1.81%) |
Jul 06, 2018 | 10.99 | 11.10 | 10.87 | 10.92 | 370,935 | -0.04(-0.39%) |
Jul 05, 2018 | 11.25 | 11.43 | 10.88 | 10.96 | 310,668 | -0.24(-2.14%) |
Jul 03, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.40(+3.66%) | |
Jul 02, 2018 | 10.86 | 10.88 | 10.56 | 10.81 | 363,629 | -0.13(-1.23%) |
Jun 29, 2018 | 11.19 | 11.26 | 10.94 | 10.94 | 627,315 | -0.23(-2.08%) |
Jun 28, 2018 | 11.28 | 11.30 | 10.93 | 11.17 | 466,621 | -0.11(-1.00%) |
Jun 27, 2018 | 11.80 | 11.92 | 11.24 | 11.29 | 489,579 | -0.50(-4.25%) |
Jun 26, 2018 | 11.72 | 11.88 | 11.58 | 11.79 | 291,906 | +0.09(+0.78%) |
Jun 25, 2018 | 12.10 | 12.10 | 11.58 | 11.70 | 413,656 | -0.40(-3.33%) |
Jun 22, 2018 | 11.90 | 12.24 | 11.90 | 12.10 | 676,682 | +0.32(+2.76%) |
Jun 21, 2018 | 12.14 | 12.14 | 11.58 | 11.77 | 361,032 | -0.36(-2.97%) |
Jun 20, 2018 | 12.32 | 12.33 | 12.04 | 12.13 | 360,610 | -0.20(-1.60%) |
Jun 19, 2018 | 12.04 | 12.35 | 11.87 | 12.33 | 660,492 | +0.17(+1.39%) |
Jun 18, 2018 | 11.75 | 12.19 | 11.75 | 12.16 | 1,063,367 | +0.44(+3.73%) |
Jun 15, 2018 | 12.83 | 11.53 | 11.72 | 3,075,634 | -1.10(-8.59%) | |
Jun 14, 2018 | 12.85 | 13.33 | 12.78 | 12.83 | 337,720 | -0.08(-0.60%) |
Jun 13, 2018 | 13.32 | 13.42 | 12.62 | 12.90 | 319,919 | -0.44(-3.33%) |
Jun 12, 2018 | 13.77 | 13.78 | 13.30 | 13.35 | 334,075 | -0.47(-3.37%) |
Jun 11, 2018 | 13.96 | 14.02 | 13.62 | 13.81 | 160,456 | -0.14(-1.01%) |
Jun 08, 2018 | 13.99 | 14.08 | 13.77 | 13.96 | 268,823 | +0.04(+0.30%) |
Jun 07, 2018 | 13.21 | 14.16 | 13.21 | 13.91 | 516,850 | +0.72(+5.46%) |
Jun 06, 2018 | 13.11 | 13.19 | 237,259 | -0.21(-1.58%) | ||
Jun 05, 2018 | 13.43 | 13.44 | 13.24 | 13.40 | 212,624 | -0.03(-0.21%) |
Jun 04, 2018 | 13.28 | 13.53 | 13.28 | 13.43 | 179,163 | +0.18(+1.38%) |
Jun 01, 2018 | 13.00 | 13.36 | 12.97 | 13.25 | 198,031 | +0.31(+2.40%) |
May 31, 2018 | 13.09 | 13.22 | 12.88 | 12.94 | 258,677 | -0.19(-1.45%) |
May 30, 2018 | 12.38 | 13.18 | 12.38 | 13.13 | 514,305 | +0.80(+6.53%) |
May 29, 2018 | 12.80 | 12.80 | 12.06 | 12.32 | 405,618 | -0.55(-4.28%) |
May 25, 2018 | 12.88 | 12.88 | 12.88 | 0 | -0.62(-4.60%) | |
May 24, 2018 | 13.03 | 13.83 | 12.96 | 13.50 | 705,176 | +0.46(+3.52%) |
May 23, 2018 | 13.18 | 13.33 | 13.00 | 13.04 | 439,092 | -0.20(-1.49%) |
May 22, 2018 | 12.57 | 13.32 | 12.49 | 13.24 | 1,089,201 | +0.68(+5.46%) |
May 21, 2018 | 12.59 | 12.81 | 12.45 | 12.55 | 762,789 | +0.05(+0.40%) |
May 18, 2018 | 12.53 | 12.60 | 12.36 | 12.50 | 171,223 | -0.01(-0.11%) |
May 17, 2018 | 12.44 | 12.66 | 12.40 | 12.52 | 324,483 | +0.09(+0.74%) |
May 16, 2018 | 12.58 | 12.58 | 12.32 | 12.42 | 208,115 | -0.19(-1.51%) |
May 15, 2018 | 12.61 | 12.73 | 12.32 | 12.61 | 394,354 | -0.04(-0.28%) |
May 14, 2018 | 12.76 | 12.88 | 12.57 | 12.65 | 168,001 | -0.07(-0.56%) |
May 11, 2018 | 12.34 | 12.80 | 12.21 | 12.72 | 273,473 | +0.41(+3.33%) |
May 10, 2018 | 12.69 | 12.78 | 12.20 | 12.31 | 207,993 | -0.27(-2.13%) |
May 09, 2018 | 12.32 | 13.40 | 12.32 | 12.58 | 495,169 | +0.39(+3.19%) |
May 08, 2018 | 12.07 | 12.27 | 12.07 | 12.19 | 234,811 | +0.15(+1.23%) |
May 07, 2018 | 11.73 | 12.17 | 11.70 | 12.04 | 204,304 | +0.36(+3.08%) |
May 04, 2018 | 11.82 | 12.00 | 11.65 | 11.68 | 140,295 | -0.11(-0.96%) |
May 03, 2018 | 11.57 | 11.81 | 11.49 | 11.80 | 113,316 | +0.26(+2.26%) |
May 02, 2018 | 11.30 | 11.74 | 11.29 | 11.53 | 119,387 | +0.18(+1.62%) |