Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.97 | 12.13 | 11.70 | 11.86 | 97,883 | -0.04(-0.34%) |
Jul 30, 2018 | 12.18 | 12.27 | 11.88 | 11.90 | 81,843 | -0.30(-2.46%) |
Jul 27, 2018 | 12.80 | 12.80 | 11.95 | 12.20 | 167,000 | -0.58(-4.54%) |
Jul 26, 2018 | 12.98 | 12.40 | 12.78 | 203,153 | -0.16(-1.24%) | |
Jul 25, 2018 | 12.46 | 12.99 | 12.39 | 12.94 | 215,365 | +0.56(+4.52%) |
Jul 24, 2018 | 12.20 | 12.75 | 12.18 | 12.38 | 317,272 | +0.18(+1.48%) |
Jul 23, 2018 | 12.10 | 12.40 | 11.99 | 12.20 | 139,713 | +0.10(+0.83%) |
Jul 20, 2018 | 12.10 | 12.41 | 12.05 | 12.10 | 121,862 | +0.02(+0.17%) |
Jul 19, 2018 | 11.90 | 12.17 | 11.84 | 12.08 | 126,093 | +0.18(+1.51%) |
Jul 18, 2018 | 11.85 | 11.98 | 11.57 | 11.90 | 100,622 | +0.08(+0.68%) |
Jul 17, 2018 | 11.45 | 11.91 | 11.40 | 11.82 | 125,612 | +0.36(+3.14%) |
Jul 16, 2018 | 11.67 | 11.67 | 11.40 | 11.46 | 79,409 | -0.22(-1.88%) |
Jul 13, 2018 | 11.84 | 12.05 | 11.65 | 11.68 | 95,783 | -0.11(-0.93%) |
Jul 12, 2018 | 11.55 | 11.80 | 11.53 | 11.79 | 106,636 | +0.25(+2.17%) |
Jul 11, 2018 | 11.40 | 11.88 | 11.40 | 11.54 | 148,321 | +0.11(+0.96%) |
Jul 10, 2018 | 11.87 | 11.96 | 11.40 | 11.43 | 97,841 | -0.45(-3.79%) |
Jul 09, 2018 | 12.07 | 12.08 | 11.72 | 11.88 | 132,588 | -0.16(-1.33%) |
Jul 06, 2018 | 12.02 | 12.29 | 11.97 | 12.04 | 111,362 | +0.01(+0.08%) |
Jul 05, 2018 | 11.90 | 12.18 | 11.70 | 12.03 | 158,254 | +0.18(+1.52%) |
Jul 03, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.55(+4.87%) | |
Jul 02, 2018 | 11.11 | 11.54 | 11.11 | 11.30 | 198,860 | +0.15(+1.35%) |
Jun 29, 2018 | 11.08 | 11.23 | 10.98 | 11.15 | 283,725 | +0.07(+0.63%) |
Jun 28, 2018 | 10.67 | 11.09 | 10.67 | 11.08 | 129,562 | +0.38(+3.55%) |
Jun 27, 2018 | 10.85 | 10.93 | 10.65 | 10.70 | 191,061 | -0.15(-1.38%) |
Jun 26, 2018 | 10.93 | 11.07 | 10.79 | 10.85 | 133,176 | -0.09(-0.82%) |
Jun 25, 2018 | 11.02 | 11.13 | 10.77 | 10.94 | 146,784 | -0.13(-1.17%) |
Jun 22, 2018 | 10.90 | 11.08 | 10.78 | 11.07 | 296,698 | +0.17(+1.56%) |
Jun 21, 2018 | 10.90 | 11.10 | 10.80 | 10.90 | 178,607 | +0.01(+0.09%) |
Jun 20, 2018 | 10.80 | 10.92 | 10.75 | 10.89 | 131,485 | +0.13(+1.21%) |
Jun 19, 2018 | 10.99 | 10.99 | 10.71 | 10.76 | 69,296 | -0.23(-2.09%) |
Jun 18, 2018 | 10.82 | 11.05 | 10.75 | 10.99 | 137,634 | +0.14(+1.29%) |
Jun 15, 2018 | 10.90 | 10.72 | 10.85 | 102,468 | +0.13(+1.21%) | |
Jun 14, 2018 | 10.62 | 10.74 | 10.60 | 10.72 | 113,180 | +0.09(+0.85%) |
Jun 13, 2018 | 10.66 | 10.73 | 10.61 | 10.63 | 133,625 | -0.04(-0.37%) |
Jun 12, 2018 | 10.75 | 11.00 | 10.64 | 10.67 | 111,869 | -0.12(-1.11%) |
Jun 11, 2018 | 10.60 | 10.87 | 10.58 | 10.79 | 119,831 | +0.18(+1.70%) |
Jun 08, 2018 | 10.17 | 10.71 | 10.11 | 10.61 | 158,095 | +0.45(+4.43%) |
Jun 07, 2018 | 10.27 | 10.30 | 10.05 | 10.16 | 97,621 | -0.13(-1.26%) |
Jun 06, 2018 | 10.36 | 10.39 | 10.18 | 10.29 | 230,298 | -0.08(-0.77%) |
Jun 05, 2018 | 10.13 | 10.40 | 10.12 | 10.37 | 117,804 | +0.25(+2.47%) |
Jun 04, 2018 | 10.09 | 10.24 | 10.01 | 10.12 | 117,272 | +0.00(+0.00%) |
Jun 01, 2018 | 10.03 | 10.21 | 9.910 | 10.12 | 142,117 | +0.11(+1.10%) |
May 31, 2018 | 10.06 | 10.18 | 9.960 | 10.01 | 200,839 | -0.02(-0.20%) |
May 30, 2018 | 10.13 | 10.29 | 10.00 | 10.03 | 121,950 | -0.09(-0.89%) |
May 29, 2018 | 10.01 | 10.21 | 9.553 | 10.12 | 103,768 | +0.01(+0.10%) |
May 25, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.10(+1.00%) | |
May 24, 2018 | 9.920 | 10.11 | 9.910 | 10.01 | 110,768 | +0.14(+1.42%) |
May 23, 2018 | 9.600 | 9.900 | 9.600 | 9.870 | 207,193 | +0.24(+2.49%) |
May 22, 2018 | 9.680 | 9.800 | 9.330 | 9.630 | 307,233 | -0.04(-0.41%) |
May 21, 2018 | 10.00 | 10.13 | 9.620 | 9.670 | 249,103 | -0.34(-3.40%) |
May 18, 2018 | 9.900 | 10.13 | 9.880 | 10.01 | 152,620 | +0.06(+0.60%) |
May 17, 2018 | 10.19 | 10.36 | 9.880 | 9.950 | 243,198 | -0.22(-2.16%) |
May 16, 2018 | 10.31 | 10.42 | 9.860 | 10.17 | 336,778 | -0.22(-2.12%) |
May 15, 2018 | 10.60 | 10.84 | 10.22 | 10.39 | 252,957 | -0.10(-1.00%) |
May 14, 2018 | 10.05 | 10.99 | 9.100 | 10.49 | 651,929 | +0.29(+2.89%) |
May 11, 2018 | 10.03 | 10.25 | 9.800 | 10.20 | 147,632 | +0.10(+0.99%) |
May 10, 2018 | 10.14 | 10.23 | 9.800 | 10.10 | 205,403 | -0.04(-0.39%) |
May 09, 2018 | 9.990 | 10.29 | 9.990 | 10.14 | 148,294 | +0.15(+1.50%) |
May 08, 2018 | 9.960 | 10.10 | 9.760 | 9.990 | 200,994 | -0.02(-0.20%) |
May 07, 2018 | 10.48 | 10.55 | 10.00 | 10.01 | 296,244 | -0.39(-3.75%) |
May 04, 2018 | 10.03 | 10.54 | 10.00 | 10.40 | 200,207 | +0.32(+3.17%) |
May 03, 2018 | 10.04 | 10.13 | 9.640 | 10.08 | 193,520 | +0.01(+0.10%) |
May 02, 2018 | 10.00 | 10.14 | 9.790 | 10.07 | 295,779 | +0.10(+1.00%) |