Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.57 | 12.69 | 12.14 | 12.49 | 336,800 | -0.10(-0.79%) |
Jul 30, 2018 | 12.82 | 12.95 | 12.56 | 12.59 | 182,627 | -0.04(-0.30%) |
Jul 27, 2018 | 12.82 | 12.92 | 12.61 | 12.62 | 233,427 | -0.23(-1.79%) |
Jul 26, 2018 | 13.04 | 13.11 | 12.82 | 12.85 | 187,832 | -0.18(-1.35%) |
Jul 25, 2018 | 12.92 | 13.06 | 12.85 | 13.03 | 181,116 | +0.05(+0.35%) |
Jul 24, 2018 | 13.16 | 13.16 | 12.92 | 12.98 | 143,488 | -0.11(-0.82%) |
Jul 23, 2018 | 13.16 | 13.28 | 12.98 | 13.09 | 238,807 | -0.07(-0.52%) |
Jul 20, 2018 | 13.42 | 13.42 | 13.11 | 13.16 | 190,574 | -0.21(-1.55%) |
Jul 19, 2018 | 13.27 | 13.50 | 13.27 | 13.37 | 144,978 | +0.05(+0.34%) |
Jul 18, 2018 | 13.01 | 13.40 | 13.00 | 13.32 | 185,051 | +0.22(+1.69%) |
Jul 17, 2018 | 13.08 | 13.27 | 13.04 | 13.10 | 154,523 | -0.10(-0.75%) |
Jul 16, 2018 | 13.26 | 13.30 | 12.95 | 13.20 | 175,838 | -0.20(-1.48%) |
Jul 13, 2018 | 13.45 | 13.10 | 13.40 | 236,260 | +0.30(+2.28%) | |
Jul 12, 2018 | 13.35 | 13.35 | 12.85 | 13.10 | 258,401 | -0.14(-1.04%) |
Jul 11, 2018 | 13.72 | 13.72 | 13.08 | 13.24 | 286,385 | -0.53(-3.84%) |
Jul 10, 2018 | 13.86 | 13.98 | 13.71 | 13.76 | 271,266 | -0.01(-0.06%) |
Jul 09, 2018 | 13.65 | 13.82 | 13.54 | 13.77 | 237,042 | +0.16(+1.18%) |
Jul 06, 2018 | 13.30 | 13.66 | 13.24 | 13.61 | 220,061 | +0.28(+2.07%) |
Jul 05, 2018 | 13.53 | 13.53 | 13.25 | 13.34 | 266,554 | -0.18(-1.30%) |
Jul 03, 2018 | 13.51 | 13.51 | 13.51 | 0 | +0.08(+0.57%) | |
Jul 02, 2018 | 13.42 | 13.58 | 13.25 | 13.44 | 401,671 | -0.14(-1.01%) |
Jun 29, 2018 | 13.29 | 13.70 | 13.25 | 13.57 | 467,773 | +0.30(+2.25%) |
Jun 28, 2018 | 13.33 | 13.41 | 13.12 | 13.27 | 452,405 | -0.01(-0.06%) |
Jun 27, 2018 | 13.66 | 13.82 | 13.26 | 13.28 | 333,774 | -0.28(-2.09%) |
Jun 26, 2018 | 13.34 | 13.61 | 13.11 | 13.57 | 421,011 | +0.35(+2.66%) |
Jun 25, 2018 | 13.22 | 13.30 | 12.99 | 13.21 | 361,640 | +0.01(+0.06%) |
Jun 22, 2018 | 13.05 | 13.39 | 12.96 | 13.21 | 1,323,081 | +0.34(+2.62%) |
Jun 21, 2018 | 13.28 | 13.31 | 12.63 | 12.87 | 805,237 | -0.44(-3.33%) |
Jun 20, 2018 | 13.20 | 13.54 | 13.11 | 13.31 | 1,311,431 | +0.29(+2.23%) |
Jun 19, 2018 | 12.24 | 13.06 | 12.01 | 13.02 | 1,947,256 | +0.90(+7.45%) |
Jun 18, 2018 | 12.05 | 12.53 | 12.05 | 12.12 | 905,409 | +0.18(+1.47%) |
Jun 15, 2018 | 12.10 | 11.69 | 11.94 | 1,784,693 | +0.19(+1.63%) | |
Jun 14, 2018 | 11.86 | 11.94 | 11.59 | 11.75 | 224,837 | -0.02(-0.13%) |
Jun 13, 2018 | 11.75 | 11.87 | 11.61 | 11.77 | 277,159 | +0.02(+0.13%) |
Jun 12, 2018 | 11.65 | 11.85 | 11.48 | 11.75 | 364,640 | +0.15(+1.25%) |
Jun 11, 2018 | 11.49 | 11.65 | 11.44 | 11.61 | 231,429 | +0.08(+0.73%) |
Jun 08, 2018 | 11.86 | 11.87 | 11.38 | 11.52 | 352,757 | -0.29(-2.46%) |
Jun 07, 2018 | 11.56 | 11.95 | 11.55 | 11.81 | 1,065,685 | +0.34(+3.00%) |
Jun 06, 2018 | 11.59 | 11.47 | 581,406 | +0.12(+1.08%) | ||
Jun 05, 2018 | 10.99 | 11.36 | 10.87 | 11.35 | 359,576 | +0.30(+2.70%) |
Jun 04, 2018 | 11.30 | 11.37 | 10.67 | 11.05 | 849,747 | -0.19(-1.70%) |
Jun 01, 2018 | 11.19 | 11.44 | 11.08 | 11.24 | 392,788 | +0.11(+1.03%) |
May 31, 2018 | 11.12 | 11.56 | 11.09 | 11.12 | 665,816 | -0.10(-0.89%) |
May 30, 2018 | 10.85 | 11.22 | 10.83 | 11.22 | 850,452 | +0.47(+4.41%) |
May 29, 2018 | 10.70 | 10.99 | 10.60 | 10.75 | 476,166 | -0.05(-0.43%) |
May 25, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.10(+0.93%) | |
May 24, 2018 | 10.71 | 10.80 | 10.57 | 10.70 | 467,024 | -0.15(-1.34%) |
May 23, 2018 | 10.76 | 10.99 | 10.71 | 10.84 | 669,494 | +0.06(+0.57%) |
May 22, 2018 | 11.55 | 11.62 | 10.76 | 10.78 | 1,346,996 | -0.77(-6.69%) |
May 21, 2018 | 11.58 | 11.93 | 11.52 | 11.55 | 868,229 | +0.11(+1.00%) |
May 18, 2018 | 11.62 | 11.71 | 11.38 | 11.44 | 318,076 | -0.13(-1.12%) |
May 17, 2018 | 11.33 | 11.78 | 11.33 | 11.57 | 483,894 | +0.25(+2.23%) |
May 16, 2018 | 11.20 | 11.35 | 11.14 | 11.32 | 315,988 | +0.10(+0.89%) |
May 15, 2018 | 11.00 | 11.24 | 10.89 | 11.22 | 305,079 | +0.22(+2.02%) |
May 14, 2018 | 10.86 | 11.15 | 10.86 | 10.99 | 343,070 | +0.18(+1.63%) |
May 11, 2018 | 11.06 | 11.06 | 10.71 | 10.82 | 398,647 | -0.24(-2.21%) |
May 10, 2018 | 11.19 | 11.35 | 10.98 | 11.06 | 436,022 | -0.09(-0.82%) |
May 09, 2018 | 10.89 | 11.36 | 10.87 | 11.16 | 579,094 | +0.34(+3.11%) |
May 08, 2018 | 11.78 | 11.78 | 10.45 | 10.82 | 1,302,025 | -0.30(-2.68%) |
May 07, 2018 | 11.28 | 11.63 | 11.11 | 11.12 | 422,785 | -0.09(-0.82%) |
May 04, 2018 | 10.96 | 11.25 | 10.92 | 11.21 | 225,148 | +0.23(+2.09%) |
May 03, 2018 | 11.29 | 11.29 | 10.93 | 10.98 | 249,910 | -0.34(-2.97%) |
May 02, 2018 | 11.10 | 11.35 | 11.09 | 11.32 | 826,095 | +0.20(+1.79%) |