Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.46 | 12.73 | 12.36 | 12.68 | 86,485 | +0.25(+1.98%) |
Jul 30, 2018 | 12.52 | 12.52 | 12.20 | 12.44 | 87,785 | -0.12(-0.95%) |
Jul 27, 2018 | 12.86 | 12.86 | 12.50 | 12.56 | 84,445 | -0.28(-2.18%) |
Jul 26, 2018 | 12.82 | 12.90 | 12.65 | 12.84 | 104,599 | +0.03(+0.20%) |
Jul 25, 2018 | 12.86 | 12.97 | 12.68 | 12.81 | 85,705 | -0.04(-0.33%) |
Jul 24, 2018 | 13.22 | 13.34 | 12.68 | 12.85 | 89,284 | -0.35(-2.63%) |
Jul 23, 2018 | 13.17 | 13.34 | 12.94 | 13.20 | 87,087 | -0.03(-0.26%) |
Jul 20, 2018 | 13.53 | 13.70 | 13.20 | 13.24 | 165,691 | -0.31(-2.32%) |
Jul 19, 2018 | 13.34 | 13.60 | 13.34 | 13.55 | 74,671 | +0.20(+1.46%) |
Jul 18, 2018 | 13.21 | 13.38 | 13.03 | 13.35 | 117,217 | +0.14(+1.03%) |
Jul 17, 2018 | 13.33 | 13.59 | 13.21 | 13.22 | 61,377 | -0.18(-1.33%) |
Jul 16, 2018 | 13.43 | 13.43 | 13.07 | 13.40 | 111,097 | -0.05(-0.38%) |
Jul 13, 2018 | 13.52 | 13.58 | 13.52 | 13.45 | 53,566 | -0.03(-0.19%) |
Jul 12, 2018 | 13.46 | 13.56 | 13.29 | 13.47 | 85,393 | +0.15(+1.15%) |
Jul 11, 2018 | 13.52 | 13.63 | 13.28 | 13.32 | 117,149 | -0.20(-1.50%) |
Jul 10, 2018 | 13.50 | 13.71 | 13.31 | 13.52 | 140,102 | +0.03(+0.25%) |
Jul 09, 2018 | 13.87 | 13.90 | 13.33 | 13.49 | 125,175 | -0.31(-2.27%) |
Jul 06, 2018 | 13.14 | 13.94 | 13.11 | 13.80 | 496,932 | +0.67(+5.10%) |
Jul 05, 2018 | 12.85 | 13.19 | 12.85 | 13.13 | 152,521 | +0.21(+1.64%) |
Jul 03, 2018 | 12.92 | 12.92 | 12.92 | 0 | +0.20(+1.60%) | |
Jul 02, 2018 | 12.30 | 12.74 | 12.25 | 12.72 | 175,082 | +0.36(+2.95%) |
Jun 29, 2018 | 12.59 | 12.60 | 12.35 | 12.35 | 183,662 | -0.22(-1.75%) |
Jun 28, 2018 | 12.57 | 12.64 | 12.36 | 12.57 | 185,960 | +0.02(+0.13%) |
Jun 27, 2018 | 12.81 | 12.81 | 12.24 | 12.56 | 324,465 | -0.20(-1.59%) |
Jun 26, 2018 | 12.90 | 13.21 | 12.64 | 12.76 | 344,262 | -0.17(-1.31%) |
Jun 25, 2018 | 13.74 | 13.95 | 12.80 | 12.93 | 240,339 | -0.72(-5.28%) |
Jun 22, 2018 | 13.00 | 13.85 | 12.76 | 13.65 | 479,410 | +0.98(+7.76%) |
Jun 21, 2018 | 12.85 | 13.24 | 12.56 | 12.67 | 281,451 | -0.19(-1.45%) |
Jun 20, 2018 | 12.57 | 12.85 | 12.45 | 12.85 | 98,039 | +0.33(+2.64%) |
Jun 19, 2018 | 12.41 | 12.57 | 12.21 | 12.52 | 133,827 | +0.09(+0.75%) |
Jun 18, 2018 | 11.59 | 12.44 | 11.52 | 12.43 | 158,566 | +0.83(+7.16%) |
Jun 15, 2018 | 11.78 | 11.57 | 11.60 | 306,929 | +0.03(+0.22%) | |
Jun 14, 2018 | 11.57 | 11.84 | 11.57 | 11.57 | 143,319 | +0.03(+0.22%) |
Jun 13, 2018 | 11.41 | 11.62 | 11.41 | 11.55 | 94,305 | +0.14(+1.26%) |
Jun 12, 2018 | 11.40 | 11.45 | 11.37 | 11.40 | 64,392 | -0.01(-0.07%) |
Jun 11, 2018 | 11.32 | 11.49 | 11.32 | 11.41 | 62,045 | +0.04(+0.37%) |
Jun 08, 2018 | 11.30 | 11.45 | 11.28 | 11.37 | 45,562 | +0.06(+0.52%) |
Jun 07, 2018 | 11.38 | 11.46 | 11.22 | 11.31 | 66,069 | -0.11(-0.96%) |
Jun 06, 2018 | 11.46 | 11.46 | 11.39 | 11.42 | 40,428 | -0.01(-0.07%) |
Jun 05, 2018 | 11.34 | 11.52 | 11.34 | 11.43 | 59,282 | +0.12(+1.05%) |
Jun 04, 2018 | 11.25 | 11.42 | 11.20 | 11.31 | 80,965 | +0.12(+1.06%) |
Jun 01, 2018 | 11.21 | 11.31 | 11.12 | 11.19 | 149,144 | +0.03(+0.23%) |
May 31, 2018 | 11.40 | 11.61 | 11.15 | 11.17 | 97,332 | -0.25(-2.15%) |
May 30, 2018 | 11.51 | 11.61 | 10.95 | 11.41 | 137,815 | -0.03(-0.30%) |
May 29, 2018 | 11.50 | 11.66 | 11.34 | 11.45 | 42,396 | -0.10(-0.88%) |
May 25, 2018 | 11.55 | 11.55 | 11.55 | 0 | -0.07(-0.58%) | |
May 24, 2018 | 11.56 | 11.69 | 11.44 | 11.62 | 32,620 | +0.08(+0.66%) |
May 23, 2018 | 11.15 | 11.66 | 11.15 | 11.54 | 149,516 | +0.37(+3.34%) |
May 22, 2018 | 11.23 | 11.34 | 11.17 | 11.17 | 49,680 | -0.05(-0.45%) |
May 21, 2018 | 11.18 | 11.33 | 11.18 | 11.22 | 65,915 | +0.09(+0.84%) |
May 18, 2018 | 11.25 | 11.25 | 11.06 | 11.12 | 78,518 | -0.08(-0.68%) |
May 17, 2018 | 11.02 | 11.26 | 11.02 | 11.20 | 38,630 | +0.10(+0.92%) |
May 16, 2018 | 11.12 | 11.22 | 11.03 | 11.10 | 44,835 | -0.01(-0.08%) |
May 15, 2018 | 11.08 | 11.19 | 10.99 | 11.11 | 26,789 | -0.02(-0.15%) |
May 14, 2018 | 11.22 | 11.28 | 11.07 | 11.12 | 48,621 | -0.12(-1.06%) |
May 11, 2018 | 11.25 | 11.29 | 11.22 | 11.24 | 31,726 | -0.01(-0.08%) |
May 10, 2018 | 11.25 | 11.29 | 11.23 | 11.25 | 32,374 | +0.05(+0.45%) |
May 09, 2018 | 11.18 | 11.23 | 11.11 | 11.20 | 103,612 | +0.02(+0.15%) |
May 08, 2018 | 11.11 | 11.22 | 11.07 | 11.18 | 125,666 | +0.03(+0.23%) |
May 07, 2018 | 11.16 | 11.20 | 11.05 | 11.16 | 64,711 | +0.06(+0.53%) |
May 04, 2018 | 10.88 | 11.18 | 10.74 | 11.10 | 77,096 | +0.24(+2.25%) |
May 03, 2018 | 10.66 | 10.91 | 10.66 | 10.86 | 37,449 | +0.16(+1.49%) |
May 02, 2018 | 10.70 | 10.91 | 10.69 | 10.70 | 27,598 | -0.03(-0.31%) |