Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.01 | 12.33 | 11.92 | 12.13 | 68,263 | +0.21(+1.76%) |
Jul 30, 2018 | 11.90 | 12.09 | 11.80 | 11.92 | 33,921 | +0.04(+0.34%) |
Jul 27, 2018 | 12.16 | 12.17 | 11.58 | 11.88 | 66,800 | -0.26(-2.14%) |
Jul 26, 2018 | 12.30 | 12.43 | 12.06 | 12.14 | 31,367 | -0.12(-0.98%) |
Jul 25, 2018 | 12.28 | 12.32 | 11.95 | 12.26 | 40,233 | -0.10(-0.81%) |
Jul 24, 2018 | 12.38 | 12.55 | 12.19 | 12.36 | 33,019 | +0.06(+0.49%) |
Jul 23, 2018 | 12.29 | 12.58 | 12.16 | 12.30 | 30,073 | -0.03(-0.24%) |
Jul 20, 2018 | 12.61 | 12.61 | 12.21 | 12.33 | 86,513 | -0.28(-2.22%) |
Jul 19, 2018 | 12.51 | 12.75 | 12.39 | 12.61 | 39,828 | +0.11(+0.88%) |
Jul 18, 2018 | 12.75 | 12.75 | 12.22 | 12.50 | 65,304 | -0.22(-1.73%) |
Jul 17, 2018 | 12.81 | 13.11 | 12.25 | 12.72 | 64,793 | -0.05(-0.39%) |
Jul 16, 2018 | 12.75 | 12.89 | 12.46 | 12.77 | 55,680 | -0.05(-0.39%) |
Jul 13, 2018 | 12.79 | 12.90 | 12.70 | 12.82 | 33,425 | -0.03(-0.23%) |
Jul 12, 2018 | 12.92 | 12.68 | 12.85 | 54,466 | -0.07(-0.54%) | |
Jul 11, 2018 | 12.84 | 13.04 | 12.79 | 12.92 | 31,306 | +0.03(+0.23%) |
Jul 10, 2018 | 13.15 | 13.17 | 12.64 | 12.89 | 85,966 | -0.25(-1.90%) |
Jul 09, 2018 | 12.87 | 13.21 | 12.69 | 13.14 | 138,214 | +0.35(+2.74%) |
Jul 06, 2018 | 13.10 | 13.26 | 12.66 | 12.79 | 107,231 | -0.31(-2.37%) |
Jul 05, 2018 | 12.66 | 13.13 | 12.57 | 13.10 | 59,514 | +0.48(+3.80%) |
Jul 03, 2018 | 12.62 | 12.62 | 12.62 | 0 | -0.17(-1.33%) | |
Jul 02, 2018 | 12.41 | 12.83 | 12.24 | 12.79 | 79,741 | +0.31(+2.48%) |
Jun 29, 2018 | 12.54 | 12.86 | 12.43 | 12.48 | 51,355 | -0.02(-0.16%) |
Jun 28, 2018 | 12.30 | 12.54 | 12.05 | 12.50 | 71,230 | +0.20(+1.63%) |
Jun 27, 2018 | 12.26 | 12.83 | 12.26 | 12.30 | 123,133 | +0.07(+0.57%) |
Jun 26, 2018 | 11.88 | 12.35 | 11.76 | 12.23 | 117,959 | +0.34(+2.86%) |
Jun 25, 2018 | 11.80 | 11.97 | 11.55 | 11.89 | 76,380 | +0.07(+0.59%) |
Jun 22, 2018 | 11.31 | 11.98 | 11.01 | 11.82 | 1,759,361 | +0.61(+5.44%) |
Jun 21, 2018 | 11.73 | 11.73 | 11.06 | 11.21 | 107,418 | -0.45(-3.86%) |
Jun 20, 2018 | 11.84 | 12.21 | 11.56 | 11.66 | 41,904 | -0.15(-1.27%) |
Jun 19, 2018 | 11.93 | 12.06 | 11.55 | 11.81 | 172,294 | -0.19(-1.58%) |
Jun 18, 2018 | 11.94 | 12.30 | 11.72 | 12.00 | 104,814 | -0.19(-1.56%) |
Jun 15, 2018 | 12.19 | 11.53 | 12.19 | 221,719 | +0.38(+3.22%) | |
Jun 14, 2018 | 11.95 | 12.05 | 11.64 | 11.81 | 59,307 | -0.08(-0.67%) |
Jun 13, 2018 | 11.96 | 12.16 | 11.86 | 11.89 | 32,536 | -0.03(-0.25%) |
Jun 12, 2018 | 11.68 | 11.96 | 11.34 | 11.92 | 230,687 | +0.24(+2.05%) |
Jun 11, 2018 | 11.72 | 11.82 | 11.33 | 11.68 | 58,482 | +0.01(+0.09%) |
Jun 08, 2018 | 11.87 | 11.92 | 11.57 | 11.67 | 49,357 | -0.14(-1.19%) |
Jun 07, 2018 | 11.95 | 12.03 | 11.40 | 11.81 | 62,000 | -0.10(-0.84%) |
Jun 06, 2018 | 11.91 | 41,956 | +0.15(+1.28%) | |||
Jun 05, 2018 | 11.71 | 11.82 | 11.56 | 11.76 | 38,214 | +0.11(+0.94%) |
Jun 04, 2018 | 11.76 | 12.25 | 11.44 | 11.65 | 86,078 | -0.14(-1.19%) |
Jun 01, 2018 | 11.65 | 12.03 | 11.65 | 11.79 | 32,374 | +0.15(+1.29%) |
May 31, 2018 | 12.19 | 12.25 | 11.43 | 11.64 | 101,580 | -0.54(-4.43%) |
May 30, 2018 | 12.00 | 12.25 | 11.92 | 12.18 | 37,450 | +0.25(+2.10%) |
May 29, 2018 | 12.00 | 12.24 | 11.55 | 11.93 | 50,226 | -0.07(-0.58%) |
May 25, 2018 | 12.00 | 12.00 | 12.00 | 0 | +0.75(+6.67%) | |
May 24, 2018 | 11.08 | 11.35 | 11.08 | 11.25 | 22,905 | +0.17(+1.53%) |
May 23, 2018 | 10.99 | 11.21 | 10.87 | 11.08 | 35,764 | +0.01(+0.09%) |
May 22, 2018 | 11.37 | 11.48 | 11.06 | 11.07 | 25,942 | -0.29(-2.55%) |
May 21, 2018 | 11.23 | 11.45 | 11.18 | 11.36 | 25,112 | +0.16(+1.43%) |
May 18, 2018 | 11.59 | 11.60 | 11.14 | 11.20 | 42,448 | -0.15(-1.32%) |
May 17, 2018 | 11.38 | 11.59 | 11.25 | 11.35 | 40,060 | +0.01(+0.09%) |
May 16, 2018 | 11.29 | 11.56 | 11.11 | 11.34 | 90,404 | +0.04(+0.35%) |
May 15, 2018 | 11.27 | 11.54 | 11.17 | 11.30 | 12,576 | +0.05(+0.44%) |
May 14, 2018 | 11.37 | 11.58 | 11.10 | 11.25 | 50,420 | -0.13(-1.14%) |
May 11, 2018 | 11.78 | 11.78 | 11.30 | 11.38 | 32,210 | -0.41(-3.48%) |
May 10, 2018 | 10.89 | 11.96 | 10.78 | 11.79 | 71,598 | +0.94(+8.66%) |
May 09, 2018 | 10.99 | 10.99 | 10.65 | 10.85 | 25,024 | -0.05(-0.46%) |
May 08, 2018 | 10.95 | 11.04 | 10.61 | 10.90 | 36,681 | +0.01(+0.09%) |
May 07, 2018 | 10.78 | 11.04 | 10.61 | 10.89 | 138,690 | +0.21(+1.97%) |
May 04, 2018 | 10.42 | 10.77 | 10.38 | 10.68 | 28,475 | +0.13(+1.23%) |
May 03, 2018 | 10.61 | 10.61 | 10.27 | 10.55 | 18,157 | -0.05(-0.47%) |
May 02, 2018 | 10.54 | 10.84 | 10.54 | 10.60 | 24,637 | -0.05(-0.47%) |