Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.96 | 12.32 | 11.80 | 12.22 | 5,726 | +0.39(+3.28%) |
Jul 30, 2018 | 11.82 | 12.09 | 11.40 | 11.83 | 9,089 | +0.24(+2.05%) |
Jul 27, 2018 | 11.94 | 12.18 | 11.59 | 11.59 | 4,826 | -0.34(-2.83%) |
Jul 26, 2018 | 12.12 | 12.12 | 11.93 | 11.93 | 1,287 | -0.21(-1.77%) |
Jul 25, 2018 | 11.96 | 12.20 | 11.68 | 12.14 | 6,098 | +0.38(+3.19%) |
Jul 24, 2018 | 11.70 | 12.17 | 11.60 | 11.77 | 20,912 | +0.05(+0.39%) |
Jul 23, 2018 | 11.54 | 11.82 | 11.40 | 11.72 | 7,970 | +0.09(+0.79%) |
Jul 20, 2018 | 11.46 | 11.74 | 11.26 | 11.63 | 4,792 | +0.16(+1.40%) |
Jul 19, 2018 | 11.47 | 11.69 | 11.47 | 11.47 | 4,938 | -0.29(-2.43%) |
Jul 18, 2018 | 11.75 | 11.75 | 11.75 | 11.75 | 876 | -0.01(-0.05%) |
Jul 17, 2018 | 11.79 | 11.80 | 11.63 | 11.76 | 6,959 | -0.01(-0.06%) |
Jul 16, 2018 | 11.75 | 11.77 | 11.45 | 11.77 | 4,252 | +0.02(+0.13%) |
Jul 13, 2018 | 11.68 | 11.75 | 11.12 | 11.75 | 40,957 | +0.05(+0.39%) |
Jul 12, 2018 | 11.53 | 11.71 | 11.53 | 11.71 | 2,066 | +0.12(+1.06%) |
Jul 11, 2018 | 11.54 | 11.71 | 11.38 | 11.58 | 14,753 | -0.04(-0.33%) |
Jul 10, 2018 | 11.52 | 11.62 | 11.33 | 11.62 | 23,324 | +0.21(+1.81%) |
Jul 09, 2018 | 11.46 | 11.46 | 11.22 | 11.41 | 7,469 | +0.15(+1.29%) |
Jul 06, 2018 | 11.12 | 11.41 | 11.12 | 11.27 | 2,066 | -0.11(-0.94%) |
Jul 05, 2018 | 11.19 | 11.38 | 11.14 | 11.38 | 2,885 | +0.08(+0.68%) |
Jul 03, 2018 | 11.30 | 11.30 | 11.30 | 0 | +0.34(+3.08%) | |
Jul 02, 2018 | 11.18 | 11.36 | 10.96 | 10.96 | 3,689 | -0.42(-3.70%) |
Jun 29, 2018 | 11.07 | 11.38 | 11.07 | 11.38 | 8,631 | +0.10(+0.88%) |
Jun 28, 2018 | 11.48 | 11.50 | 11.28 | 11.28 | 119,563 | -0.32(-2.77%) |
Jun 27, 2018 | 11.62 | 11.63 | 11.34 | 11.61 | 4,162 | +0.08(+0.67%) |
Jun 26, 2018 | 11.64 | 11.64 | 11.51 | 11.53 | 2,259 | +0.02(+0.20%) |
Jun 25, 2018 | 11.54 | 11.71 | 11.36 | 11.51 | 8,117 | -0.15(-1.25%) |
Jun 22, 2018 | 11.64 | 11.74 | 11.64 | 11.65 | 41,130 | +0.05(+0.40%) |
Jun 21, 2018 | 11.58 | 11.72 | 11.49 | 11.61 | 23,401 | -0.15(-1.30%) |
Jun 20, 2018 | 11.88 | 11.88 | 11.45 | 11.76 | 13,764 | +0.07(+0.59%) |
Jun 19, 2018 | 11.77 | 11.96 | 11.54 | 11.69 | 56,896 | -0.36(-2.99%) |
Jun 18, 2018 | 12.07 | 12.07 | 12.05 | 12.05 | 3,283 | +0.18(+1.48%) |
Jun 15, 2018 | 11.95 | 11.31 | 11.87 | 89,538 | -0.01(-0.06%) | |
Jun 14, 2018 | 11.89 | 11.95 | 11.88 | 11.88 | 2,362 | +0.08(+0.71%) |
Jun 13, 2018 | 11.70 | 12.11 | 11.55 | 11.80 | 18,260 | +0.04(+0.34%) |
Jun 12, 2018 | 11.77 | 11.80 | 11.74 | 11.76 | 14,018 | -0.11(-0.92%) |
Jun 11, 2018 | 12.04 | 12.04 | 10.63 | 11.87 | 338,569 | -0.18(-1.46%) |
Jun 08, 2018 | 11.99 | 12.14 | 11.65 | 12.04 | 1,335,051 | +0.16(+1.35%) |
Jun 07, 2018 | 11.98 | 12.07 | 11.75 | 11.88 | 46,732 | -0.44(-3.61%) |
Jun 06, 2018 | 11.86 | 12.50 | 11.76 | 12.33 | 26,939 | +0.41(+3.41%) |
Jun 05, 2018 | 11.87 | 11.95 | 11.76 | 11.92 | 2,378 | +0.10(+0.84%) |
Jun 04, 2018 | 12.19 | 12.19 | 11.76 | 11.82 | 6,380 | -0.15(-1.22%) |
Jun 01, 2018 | 11.61 | 12.23 | 11.61 | 11.97 | 14,582 | +0.47(+4.07%) |
May 31, 2018 | 11.94 | 11.94 | 11.50 | 11.50 | 8,604 | -0.28(-2.41%) |
May 30, 2018 | 12.00 | 12.07 | 11.78 | 11.78 | 2,845 | +0.21(+1.86%) |
May 29, 2018 | 11.88 | 12.49 | 11.57 | 11.57 | 48,350 | -0.39(-3.27%) |
May 25, 2018 | 11.96 | 11.96 | 11.96 | 0 | -0.51(-4.06%) | |
May 24, 2018 | 12.11 | 12.50 | 12.04 | 12.46 | 17,782 | -0.03(-0.25%) |
May 23, 2018 | 12.26 | 12.50 | 11.97 | 12.50 | 11,122 | +0.02(+0.18%) |
May 22, 2018 | 11.93 | 12.50 | 11.93 | 12.47 | 7,483 | +0.16(+1.31%) |
May 21, 2018 | 12.23 | 12.31 | 11.92 | 12.31 | 3,732 | +0.06(+0.50%) |
May 18, 2018 | 12.04 | 12.25 | 11.74 | 12.25 | 6,403 | -0.28(-2.20%) |
May 17, 2018 | 12.22 | 12.53 | 12.22 | 12.53 | 1,081 | +0.22(+1.80%) |
May 16, 2018 | 12.16 | 12.46 | 12.16 | 12.30 | 5,374 | +0.28(+2.36%) |
May 15, 2018 | 12.19 | 12.19 | 11.94 | 12.02 | 28,057 | -0.25(-2.00%) |
May 14, 2018 | 12.11 | 12.27 | 12.06 | 12.27 | 29,143 | +0.17(+1.39%) |
May 11, 2018 | 11.80 | 12.42 | 11.80 | 12.10 | 43,220 | -0.14(-1.13%) |
May 10, 2018 | 11.90 | 12.26 | 11.90 | 12.23 | 5,304 | +0.05(+0.38%) |
May 09, 2018 | 11.79 | 12.19 | 11.47 | 12.19 | 10,283 | +0.41(+3.52%) |
May 08, 2018 | 11.27 | 11.82 | 11.19 | 11.77 | 24,907 | +0.40(+3.50%) |
May 07, 2018 | 11.50 | 11.70 | 11.35 | 11.38 | 13,455 | -0.13(-1.13%) |
May 04, 2018 | 11.41 | 11.77 | 11.41 | 11.51 | 6,385 | -0.18(-1.57%) |
May 03, 2018 | 11.47 | 11.69 | 11.35 | 11.69 | 23,595 | +0.38(+3.32%) |
May 02, 2018 | 11.55 | 11.67 | 11.20 | 11.31 | 48,223 | -0.32(-2.77%) |