Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.75 | 11.81 | 11.64 | 11.79 | 672,496 | +0.02(+0.16%) |
Jul 30, 2018 | 11.85 | 11.89 | 11.75 | 11.77 | 324,280 | +0.09(+0.81%) |
Jul 27, 2018 | 11.70 | 11.75 | 11.65 | 11.68 | 301,625 | -0.02(-0.16%) |
Jul 26, 2018 | 11.70 | 11.75 | 11.66 | 11.70 | 222,913 | -0.15(-1.28%) |
Jul 25, 2018 | 11.78 | 11.87 | 11.72 | 11.85 | 231,252 | +0.17(+1.46%) |
Jul 24, 2018 | 11.75 | 11.79 | 11.66 | 11.68 | 313,661 | +0.18(+1.57%) |
Jul 23, 2018 | 11.52 | 11.54 | 11.47 | 11.50 | 346,233 | +0.04(+0.33%) |
Jul 20, 2018 | 11.34 | 11.53 | 11.32 | 11.46 | 659,598 | +0.22(+1.94%) |
Jul 19, 2018 | 11.22 | 11.29 | 11.16 | 11.24 | 548,252 | -0.04(-0.34%) |
Jul 18, 2018 | 11.32 | 11.32 | 11.25 | 11.28 | 370,162 | -0.10(-0.91%) |
Jul 17, 2018 | 11.37 | 11.45 | 11.34 | 11.39 | 291,100 | -0.02(-0.17%) |
Jul 16, 2018 | 11.41 | 11.44 | 11.38 | 11.40 | 377,630 | -0.05(-0.41%) |
Jul 13, 2018 | 11.47 | 11.49 | 11.43 | 11.45 | 234,472 | +0.00(+0.00%) |
Jul 12, 2018 | 11.50 | 11.50 | 11.44 | 11.45 | 311,225 | -0.02(-0.16%) |
Jul 11, 2018 | 11.53 | 11.57 | 11.43 | 11.47 | 299,389 | -0.22(-1.86%) |
Jul 10, 2018 | 11.67 | 11.71 | 11.64 | 11.69 | 367,319 | -0.09(-0.72%) |
Jul 09, 2018 | 11.68 | 11.81 | 11.67 | 11.77 | 590,499 | +0.22(+1.89%) |
Jul 06, 2018 | 11.46 | 11.61 | 11.44 | 11.56 | 640,759 | +0.04(+0.33%) |
Jul 05, 2018 | 11.49 | 11.58 | 11.48 | 11.52 | 421,582 | -0.18(-1.54%) |
Jul 03, 2018 | 11.70 | 11.70 | 11.70 | 0 | -0.04(-0.32%) | |
Jul 02, 2018 | 11.71 | 11.77 | 11.66 | 11.74 | 176,958 | -0.11(-0.96%) |
Jun 29, 2018 | 11.93 | 11.85 | 11.85 | 396,826 | -0.11(-0.95%) | |
Jun 28, 2018 | 11.83 | 11.99 | 11.82 | 11.96 | 269,776 | +0.21(+1.77%) |
Jun 27, 2018 | 11.93 | 11.99 | 11.75 | 11.75 | 686,947 | -0.13(-1.12%) |
Jun 26, 2018 | 11.74 | 11.90 | 11.69 | 11.89 | 756,503 | +0.18(+1.54%) |
Jun 25, 2018 | 11.71 | 11.75 | 11.62 | 11.71 | 372,363 | -0.22(-1.83%) |
Jun 22, 2018 | 11.95 | 11.97 | 11.89 | 11.93 | 219,824 | +0.15(+1.29%) |
Jun 21, 2018 | 11.75 | 11.79 | 11.70 | 11.77 | 551,304 | -0.14(-1.19%) |
Jun 20, 2018 | 11.97 | 11.99 | 11.90 | 11.92 | 143,095 | -0.11(-0.94%) |
Jun 19, 2018 | 11.98 | 12.08 | 11.97 | 12.03 | 139,278 | -0.12(-1.01%) |
Jun 18, 2018 | 12.11 | 12.16 | 12.02 | 12.15 | 122,271 | -0.07(-0.54%) |
Jun 15, 2018 | 12.22 | 12.10 | 12.22 | 211,372 | -0.09(-0.69%) | |
Jun 14, 2018 | 12.34 | 12.34 | 12.28 | 12.30 | 141,179 | -0.02(-0.15%) |
Jun 13, 2018 | 12.39 | 12.42 | 12.29 | 12.32 | 104,474 | -0.15(-1.21%) |
Jun 12, 2018 | 12.46 | 12.47 | 12.43 | 12.47 | 125,440 | +0.08(+0.61%) |
Jun 11, 2018 | 12.42 | 12.44 | 12.39 | 12.40 | 260,018 | -0.17(-1.36%) |
Jun 08, 2018 | 12.51 | 12.62 | 12.44 | 12.57 | 334,049 | -0.38(-2.93%) |
Jun 07, 2018 | 12.80 | 13.04 | 12.80 | 12.95 | 286,104 | -0.27(-2.08%) |
Jun 06, 2018 | 13.22 | 13.22 | 161,447 | +0.11(+0.87%) | ||
Jun 05, 2018 | 13.07 | 13.13 | 13.07 | 13.11 | 82,957 | +0.02(+0.15%) |
Jun 04, 2018 | 13.08 | 13.11 | 13.06 | 13.09 | 96,400 | +0.19(+1.47%) |
Jun 01, 2018 | 12.85 | 12.98 | 12.85 | 12.90 | 264,647 | +0.03(+0.22%) |
May 31, 2018 | 12.83 | 12.87 | 12.78 | 12.87 | 332,907 | -0.03(-0.22%) |
May 30, 2018 | 12.82 | 12.93 | 12.80 | 12.90 | 274,555 | -0.09(-0.73%) |
May 29, 2018 | 13.09 | 13.14 | 12.95 | 13.00 | 218,510 | -0.41(-3.04%) |
May 25, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.02(+0.14%) | |
May 24, 2018 | 13.44 | 13.51 | 13.37 | 13.38 | 184,541 | +0.05(+0.35%) |
May 23, 2018 | 13.09 | 13.35 | 13.09 | 13.34 | 204,137 | -0.13(-0.98%) |
May 22, 2018 | 13.52 | 13.55 | 13.46 | 13.47 | 136,301 | +0.00(+0.00%) |
May 21, 2018 | 13.54 | 13.60 | 13.43 | 13.47 | 150,999 | -0.11(-0.84%) |
May 18, 2018 | 13.62 | 13.62 | 13.51 | 13.58 | 228,494 | +0.09(+0.70%) |
May 17, 2018 | 13.66 | 13.66 | 13.45 | 13.49 | 226,085 | +0.09(+0.64%) |
May 16, 2018 | 13.43 | 13.55 | 13.37 | 13.40 | 302,404 | +0.14(+1.07%) |
May 15, 2018 | 13.20 | 13.29 | 13.20 | 13.26 | 273,949 | +0.08(+0.59%) |
May 14, 2018 | 13.14 | 13.21 | 13.13 | 13.18 | 273,423 | +0.04(+0.29%) |
May 11, 2018 | 13.17 | 13.20 | 13.12 | 13.15 | 128,273 | +0.11(+0.87%) |
May 10, 2018 | 12.97 | 13.06 | 12.93 | 13.03 | 172,383 | +0.02(+0.14%) |
May 09, 2018 | 12.94 | 13.02 | 12.90 | 13.01 | 194,133 | -0.02(-0.14%) |
May 08, 2018 | 13.00 | 13.03 | 12.97 | 13.03 | 123,215 | -0.08(-0.58%) |
May 07, 2018 | 13.07 | 13.16 | 13.07 | 13.11 | 137,966 | +0.18(+1.38%) |
May 04, 2018 | 12.80 | 12.99 | 12.79 | 12.93 | 373,616 | -0.15(-1.15%) |
May 03, 2018 | 13.03 | 13.13 | 12.93 | 13.08 | 242,944 | -0.02(-0.14%) |
May 02, 2018 | 13.21 | 13.21 | 13.09 | 13.10 | 122,119 | -0.10(-0.78%) |