Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.65 | 13.19 | 12.51 | 12.82 | 88,163 | +0.24(+1.91%) |
Jul 30, 2018 | 13.03 | 13.30 | 12.38 | 12.58 | 161,223 | -0.46(-3.53%) |
Jul 27, 2018 | 13.92 | 13.99 | 12.48 | 13.04 | 153,100 | -0.86(-6.19%) |
Jul 26, 2018 | 14.53 | 13.82 | 13.90 | 73,976 | +0.00(+0.00%) | |
Jul 25, 2018 | 13.87 | 13.95 | 13.62 | 13.90 | 69,086 | +0.06(+0.43%) |
Jul 24, 2018 | 13.88 | 13.95 | 13.17 | 13.84 | 133,969 | +0.01(+0.07%) |
Jul 23, 2018 | 14.84 | 14.84 | 13.53 | 13.83 | 196,744 | -1.07(-7.18%) |
Jul 20, 2018 | 14.70 | 15.88 | 14.59 | 14.90 | 944,907 | +0.19(+1.29%) |
Jul 19, 2018 | 14.65 | 15.40 | 14.02 | 14.71 | 293,525 | +0.01(+0.07%) |
Jul 18, 2018 | 13.86 | 14.95 | 13.86 | 14.70 | 402,316 | +0.84(+6.06%) |
Jul 17, 2018 | 13.75 | 13.87 | 13.47 | 13.86 | 228,340 | +0.21(+1.54%) |
Jul 16, 2018 | 12.68 | 13.87 | 12.68 | 13.65 | 615,927 | +1.06(+8.42%) |
Jul 13, 2018 | 12.62 | 12.42 | 12.59 | 43,006 | +0.13(+1.04%) | |
Jul 12, 2018 | 12.50 | 12.11 | 12.46 | 47,507 | +0.40(+3.32%) | |
Jul 11, 2018 | 11.99 | 12.13 | 11.97 | 12.06 | 31,560 | +0.05(+0.42%) |
Jul 10, 2018 | 12.16 | 12.45 | 11.97 | 12.01 | 36,453 | -0.12(-0.99%) |
Jul 09, 2018 | 12.05 | 12.39 | 11.93 | 12.13 | 81,267 | +0.15(+1.25%) |
Jul 06, 2018 | 11.80 | 12.05 | 11.80 | 11.98 | 46,532 | +0.17(+1.44%) |
Jul 05, 2018 | 12.05 | 12.14 | 11.79 | 11.81 | 45,146 | -0.08(-0.67%) |
Jul 03, 2018 | 11.89 | 11.89 | 11.89 | 0 | -0.05(-0.42%) | |
Jul 02, 2018 | 12.38 | 12.46 | 11.23 | 11.94 | 62,278 | -0.51(-4.10%) |
Jun 29, 2018 | 12.17 | 12.90 | 12.05 | 12.45 | 125,176 | +0.32(+2.64%) |
Jun 28, 2018 | 11.53 | 12.25 | 11.40 | 12.13 | 94,478 | +0.59(+5.11%) |
Jun 27, 2018 | 12.37 | 12.41 | 11.45 | 11.54 | 87,845 | -0.76(-6.18%) |
Jun 26, 2018 | 11.93 | 12.46 | 11.44 | 12.30 | 94,207 | +0.38(+3.19%) |
Jun 25, 2018 | 12.03 | 12.03 | 11.54 | 11.92 | 106,288 | -0.14(-1.16%) |
Jun 22, 2018 | 12.23 | 12.23 | 11.84 | 12.06 | 199,362 | -0.06(-0.50%) |
Jun 21, 2018 | 12.75 | 12.75 | 12.03 | 12.12 | 87,660 | -0.60(-4.72%) |
Jun 20, 2018 | 12.68 | 12.99 | 12.63 | 12.72 | 98,618 | +0.11(+0.87%) |
Jun 19, 2018 | 12.98 | 12.98 | 12.15 | 12.61 | 131,355 | -0.48(-3.67%) |
Jun 18, 2018 | 13.15 | 13.38 | 12.67 | 13.09 | 204,429 | -0.13(-0.98%) |
Jun 15, 2018 | 13.30 | 12.30 | 13.22 | 456,473 | +0.64(+5.09%) | |
Jun 14, 2018 | 12.35 | 12.60 | 12.10 | 12.58 | 110,784 | +0.31(+2.53%) |
Jun 13, 2018 | 12.39 | 12.64 | 11.37 | 12.27 | 119,726 | -0.05(-0.41%) |
Jun 12, 2018 | 12.74 | 12.93 | 12.28 | 12.32 | 123,521 | -0.40(-3.14%) |
Jun 11, 2018 | 11.85 | 12.92 | 11.85 | 12.72 | 450,813 | +0.88(+7.43%) |
Jun 08, 2018 | 11.41 | 11.92 | 11.41 | 11.84 | 144,824 | +0.33(+2.87%) |
Jun 07, 2018 | 10.95 | 11.85 | 10.88 | 11.51 | 443,968 | +0.70(+6.48%) |
Jun 06, 2018 | 10.72 | 11.00 | 10.72 | 10.81 | 175,650 | +0.09(+0.84%) |
Jun 05, 2018 | 10.80 | 10.97 | 10.61 | 10.72 | 95,319 | -0.08(-0.74%) |
Jun 04, 2018 | 10.63 | 10.90 | 10.31 | 10.80 | 61,821 | +0.32(+3.05%) |
Jun 01, 2018 | 10.47 | 10.79 | 10.35 | 10.48 | 288,743 | +0.09(+0.87%) |
May 31, 2018 | 10.37 | 10.67 | 10.33 | 10.39 | 28,395 | +0.02(+0.19%) |
May 30, 2018 | 10.25 | 10.64 | 10.25 | 10.37 | 59,302 | +0.13(+1.27%) |
May 29, 2018 | 10.44 | 10.56 | 10.21 | 10.24 | 39,045 | -0.26(-2.48%) |
May 25, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.02(+0.19%) | |
May 24, 2018 | 10.56 | 10.56 | 10.30 | 10.48 | 20,874 | -0.09(-0.85%) |
May 23, 2018 | 10.65 | 10.70 | 10.52 | 10.57 | 28,634 | -0.08(-0.75%) |
May 22, 2018 | 10.90 | 11.00 | 10.62 | 10.65 | 46,106 | -0.19(-1.75%) |
May 21, 2018 | 10.77 | 10.97 | 10.74 | 10.84 | 48,549 | +0.05(+0.46%) |
May 18, 2018 | 10.79 | 10.89 | 10.72 | 10.79 | 42,430 | +0.05(+0.47%) |
May 17, 2018 | 10.77 | 10.86 | 10.60 | 10.74 | 46,995 | -0.04(-0.37%) |
May 16, 2018 | 10.72 | 10.96 | 10.62 | 10.78 | 36,134 | +0.06(+0.56%) |
May 15, 2018 | 10.69 | 10.82 | 10.20 | 10.72 | 39,521 | -0.01(-0.09%) |
May 14, 2018 | 11.01 | 11.16 | 10.58 | 10.73 | 77,701 | -0.30(-2.72%) |
May 11, 2018 | 11.09 | 11.19 | 10.88 | 11.03 | 51,447 | -0.07(-0.63%) |
May 10, 2018 | 11.09 | 11.19 | 10.94 | 11.10 | 38,123 | +0.06(+0.54%) |
May 09, 2018 | 11.03 | 11.12 | 10.88 | 11.04 | 53,857 | +0.07(+0.64%) |
May 08, 2018 | 11.31 | 11.66 | 10.86 | 10.97 | 97,881 | -0.36(-3.18%) |
May 07, 2018 | 10.88 | 11.39 | 10.88 | 11.33 | 42,066 | +0.47(+4.33%) |
May 04, 2018 | 10.76 | 11.20 | 10.76 | 10.86 | 57,231 | +0.04(+0.37%) |
May 03, 2018 | 10.86 | 11.04 | 10.35 | 10.82 | 63,291 | -0.05(-0.46%) |
May 02, 2018 | 11.00 | 11.44 | 10.86 | 10.87 | 99,293 | -0.16(-1.45%) |