Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.25 | 12.22 | 11.01 | 11.85 | 8,351 | +0.15(+1.28%) |
Jul 30, 2018 | 11.18 | 11.70 | 10.65 | 11.70 | 20,931 | +0.60(+5.41%) |
Jul 27, 2018 | 11.31 | 11.39 | 11.01 | 11.10 | 14,100 | -0.12(-1.07%) |
Jul 26, 2018 | 11.50 | 11.60 | 11.22 | 11.22 | 34,735 | -0.39(-3.36%) |
Jul 25, 2018 | 12.30 | 12.30 | 11.55 | 11.61 | 16,395 | -0.67(-5.46%) |
Jul 24, 2018 | 12.81 | 12.81 | 12.11 | 12.28 | 9,285 | -0.61(-4.73%) |
Jul 23, 2018 | 12.05 | 12.89 | 11.74 | 12.89 | 10,009 | +0.92(+7.69%) |
Jul 20, 2018 | 11.49 | 12.22 | 11.49 | 11.97 | 8,285 | +0.44(+3.82%) |
Jul 19, 2018 | 10.62 | 11.55 | 10.53 | 11.53 | 46,289 | +0.12(+1.05%) |
Jul 18, 2018 | 11.60 | 12.25 | 11.30 | 11.41 | 24,034 | -0.15(-1.30%) |
Jul 17, 2018 | 11.25 | 11.60 | 10.54 | 11.56 | 23,710 | +0.54(+4.90%) |
Jul 16, 2018 | 11.08 | 11.25 | 10.51 | 11.02 | 2,920 | +0.03(+0.27%) |
Jul 13, 2018 | 10.51 | 11.17 | 10.50 | 10.99 | 27,185 | +0.45(+4.27%) |
Jul 12, 2018 | 10.65 | 10.70 | 10.54 | 10.54 | 16,120 | -0.02(-0.18%) |
Jul 11, 2018 | 10.22 | 10.62 | 10.22 | 10.56 | 23,454 | +0.03(+0.28%) |
Jul 10, 2018 | 10.52 | 10.65 | 10.51 | 10.53 | 29,845 | +0.02(+0.19%) |
Jul 09, 2018 | 10.74 | 10.74 | 10.47 | 10.51 | 8,890 | -0.14(-1.31%) |
Jul 06, 2018 | 10.58 | 10.96 | 10.58 | 10.65 | 16,267 | +0.05(+0.47%) |
Jul 05, 2018 | 10.63 | 10.63 | 10.40 | 10.60 | 15,085 | +0.15(+1.44%) |
Jul 03, 2018 | 10.45 | 10.45 | 10.45 | 0 | -0.37(-3.44%) | |
Jul 02, 2018 | 10.77 | 10.82 | 10.75 | 10.82 | 3,961 | +0.06(+0.58%) |
Jun 29, 2018 | 10.99 | 10.64 | 10.76 | 72,193 | +0.20(+1.89%) | |
Jun 28, 2018 | 10.59 | 10.59 | 10.50 | 10.56 | 610 | +0.04(+0.38%) |
Jun 27, 2018 | 10.92 | 10.92 | 10.50 | 10.52 | 4,045 | -0.31(-2.90%) |
Jun 26, 2018 | 10.40 | 10.97 | 10.40 | 10.83 | 12,100 | -0.11(-0.96%) |
Jun 25, 2018 | 10.65 | 10.94 | 10.33 | 10.94 | 20,194 | +0.01(+0.14%) |
Jun 22, 2018 | 11.00 | 11.00 | 10.51 | 10.93 | 22,226 | +0.06(+0.51%) |
Jun 21, 2018 | 11.53 | 11.65 | 10.66 | 10.87 | 37,185 | -0.69(-5.97%) |
Jun 20, 2018 | 11.81 | 12.00 | 11.21 | 11.56 | 4,603 | -0.27(-2.28%) |
Jun 19, 2018 | 11.61 | 11.90 | 11.50 | 11.83 | 18,443 | +0.22(+1.89%) |
Jun 18, 2018 | 11.79 | 11.79 | 11.50 | 11.61 | 15,677 | -0.11(-0.96%) |
Jun 15, 2018 | 11.80 | 11.85 | 11.80 | 11.72 | 8,339 | +0.02(+0.15%) |
Jun 14, 2018 | 11.65 | 12.00 | 11.65 | 11.70 | 41,932 | -0.18(-1.48%) |
Jun 13, 2018 | 12.25 | 12.25 | 11.60 | 11.88 | 31,238 | -0.36(-2.94%) |
Jun 12, 2018 | 12.24 | 12.25 | 12.21 | 12.24 | 5,306 | +0.27(+2.26%) |
Jun 11, 2018 | 12.12 | 12.25 | 11.55 | 11.97 | 13,155 | -0.03(-0.25%) |
Jun 08, 2018 | 12.09 | 12.10 | 12.00 | 12.00 | 1,421 | -0.05(-0.41%) |
Jun 07, 2018 | 12.20 | 12.20 | 11.49 | 12.05 | 14,809 | -0.15(-1.23%) |
Jun 06, 2018 | 12.25 | 12.20 | 9,865 | +0.50(+4.27%) | ||
Jun 05, 2018 | 11.65 | 11.87 | 11.65 | 11.70 | 6,073 | +0.20(+1.74%) |
Jun 04, 2018 | 10.98 | 11.80 | 10.98 | 11.50 | 7,045 | +0.35(+3.14%) |
Jun 01, 2018 | 10.85 | 11.31 | 10.75 | 11.15 | 18,208 | -0.05(-0.45%) |
May 31, 2018 | 11.00 | 11.20 | 10.90 | 11.20 | 19,621 | +0.45(+4.19%) |
May 30, 2018 | 10.94 | 11.03 | 10.20 | 10.75 | 34,859 | -0.05(-0.46%) |
May 29, 2018 | 11.10 | 11.11 | 10.55 | 10.80 | 28,424 | -0.75(-6.49%) |
May 25, 2018 | 11.55 | 11.55 | 11.55 | 0 | -0.70(-5.71%) | |
May 24, 2018 | 11.60 | 12.60 | 11.60 | 12.25 | 4,000 | +0.77(+6.71%) |
May 23, 2018 | 12.10 | 12.10 | 11.48 | 11.48 | 500 | -0.67(-5.51%) |
May 22, 2018 | 11.77 | 12.50 | 11.77 | 12.15 | 2,558 | +0.16(+1.33%) |
May 21, 2018 | 12.68 | 12.68 | 11.81 | 11.99 | 1,800 | -0.75(-5.89%) |
May 18, 2018 | 11.59 | 12.74 | 11.59 | 12.74 | 507 | -0.03(-0.24%) |
May 17, 2018 | 12.50 | 12.77 | 12.50 | 12.77 | 3,101 | -0.03(-0.23%) |
May 16, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 212 | +0.15(+1.19%) |
May 15, 2018 | 12.79 | 12.80 | 12.61 | 12.65 | 1,615 | -0.25(-1.94%) |
May 14, 2018 | 12.50 | 13.00 | 12.49 | 12.90 | 5,062 | +0.36(+2.87%) |
May 11, 2018 | 12.54 | 12.54 | 12.54 | 12.54 | 107 | -0.33(-2.53%) |
May 10, 2018 | 13.19 | 13.31 | 12.87 | 12.87 | 3,374 | +0.21(+1.62%) |
May 09, 2018 | 12.75 | 12.96 | 12.50 | 12.66 | 1,550 | -0.34(-2.62%) |
May 08, 2018 | 13.00 | 13.43 | 13.00 | 13.00 | 2,696 | +0.00(+0.00%) |
May 07, 2018 | 13.40 | 13.40 | 13.00 | 13.00 | 6,400 | -0.80(-5.80%) |
May 04, 2018 | 13.00 | 13.80 | 13.00 | 13.80 | 3,602 | +0.75(+5.75%) |
May 03, 2018 | 13.17 | 13.21 | 13.05 | 13.05 | 3,458 | +0.05(+0.38%) |
May 02, 2018 | 13.90 | 13.90 | 13.00 | 13.00 | 7,980 | -1.12(-7.93%) |