Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.71 | 11.87 | 11.60 | 11.80 | 3,328,690 | +0.05(+0.41%) |
Jul 30, 2018 | 11.58 | 11.89 | 11.41 | 11.75 | 4,589,949 | +0.17(+1.44%) |
Jul 27, 2018 | 11.72 | 11.76 | 11.24 | 11.58 | 5,820,640 | -0.14(-1.17%) |
Jul 26, 2018 | 11.37 | 12.76 | 11.20 | 11.72 | 16,621,058 | -0.35(-2.88%) |
Jul 25, 2018 | 12.27 | 12.33 | 11.96 | 12.07 | 7,161,935 | -0.27(-2.15%) |
Jul 24, 2018 | 12.73 | 12.73 | 12.26 | 12.33 | 2,868,827 | -0.39(-3.09%) |
Jul 23, 2018 | 13.03 | 13.08 | 12.60 | 12.72 | 4,435,126 | -0.30(-2.33%) |
Jul 20, 2018 | 13.12 | 13.21 | 12.96 | 13.03 | 3,648,044 | -0.06(-0.48%) |
Jul 19, 2018 | 12.61 | 13.15 | 12.55 | 13.09 | 3,775,295 | +0.52(+4.13%) |
Jul 18, 2018 | 12.83 | 12.89 | 12.56 | 12.57 | 3,096,589 | -0.21(-1.68%) |
Jul 17, 2018 | 12.47 | 12.82 | 12.46 | 12.79 | 4,728,059 | +0.32(+2.57%) |
Jul 16, 2018 | 12.51 | 12.74 | 12.31 | 12.47 | 2,457,400 | -0.04(-0.33%) |
Jul 13, 2018 | 11.98 | 12.57 | 11.98 | 12.51 | 4,663,675 | +0.55(+4.60%) |
Jul 12, 2018 | 12.07 | 12.07 | 11.67 | 11.96 | 2,295,422 | +0.00(+0.02%) |
Jul 11, 2018 | 11.42 | 12.07 | 11.38 | 11.95 | 5,794,443 | +0.52(+4.56%) |
Jul 10, 2018 | 12.42 | 12.50 | 11.39 | 11.43 | 7,631,891 | -1.09(-8.68%) |
Jul 09, 2018 | 12.43 | 12.58 | 12.36 | 12.52 | 2,446,740 | +0.12(+0.93%) |
Jul 06, 2018 | 12.24 | 12.48 | 12.23 | 12.40 | 2,525,219 | +0.19(+1.52%) |
Jul 05, 2018 | 11.95 | 12.24 | 11.82 | 12.22 | 2,392,279 | +0.34(+2.84%) |
Jul 03, 2018 | 11.88 | 11.88 | 11.88 | 0 | +0.21(+1.84%) | |
Jul 02, 2018 | 11.50 | 11.69 | 11.40 | 11.67 | 3,572,458 | +0.07(+0.58%) |
Jun 29, 2018 | 11.92 | 12.05 | 11.58 | 11.60 | 2,684,695 | -0.23(-1.92%) |
Jun 28, 2018 | 11.75 | 11.89 | 11.55 | 11.82 | 2,164,338 | +0.08(+0.68%) |
Jun 27, 2018 | 12.21 | 12.25 | 11.70 | 11.74 | 2,798,050 | -0.38(-3.15%) |
Jun 26, 2018 | 12.49 | 12.49 | 11.94 | 12.13 | 4,202,387 | -0.21(-1.74%) |
Jun 25, 2018 | 12.48 | 12.55 | 12.21 | 12.34 | 2,458,366 | -0.24(-1.92%) |
Jun 22, 2018 | 12.81 | 12.86 | 12.46 | 12.58 | 5,854,373 | -0.12(-0.93%) |
Jun 21, 2018 | 12.73 | 12.82 | 12.55 | 12.70 | 3,276,106 | +0.07(+0.57%) |
Jun 20, 2018 | 12.63 | 12.79 | 12.26 | 12.63 | 3,995,837 | -0.02(-0.19%) |
Jun 19, 2018 | 11.90 | 12.67 | 11.75 | 12.65 | 10,814,819 | +0.58(+4.84%) |
Jun 18, 2018 | 11.93 | 12.24 | 11.89 | 12.07 | 3,467,186 | +0.14(+1.17%) |
Jun 15, 2018 | 12.12 | 11.73 | 11.93 | 12,040,879 | -0.19(-1.55%) | |
Jun 14, 2018 | 12.58 | 12.70 | 12.01 | 12.12 | 5,918,073 | -0.40(-3.20%) |
Jun 13, 2018 | 12.70 | 12.82 | 12.48 | 12.52 | 3,267,865 | -0.10(-0.82%) |
Jun 12, 2018 | 12.38 | 12.68 | 12.33 | 12.62 | 2,888,274 | +0.24(+1.93%) |
Jun 11, 2018 | 12.23 | 12.69 | 12.00 | 12.38 | 5,049,170 | +0.20(+1.62%) |
Jun 08, 2018 | 12.05 | 12.31 | 12.02 | 12.18 | 3,984,841 | +0.13(+1.04%) |
Jun 07, 2018 | 11.94 | 12.22 | 11.84 | 12.06 | 3,162,999 | +0.12(+0.97%) |
Jun 06, 2018 | 12.02 | 11.94 | 4,189,324 | +0.35(+3.00%) | ||
Jun 05, 2018 | 11.41 | 11.61 | 11.41 | 11.60 | 2,494,759 | +0.19(+1.63%) |
Jun 04, 2018 | 11.07 | 11.53 | 11.07 | 11.41 | 3,740,771 | +0.30(+2.74%) |
Jun 01, 2018 | 11.23 | 11.35 | 11.01 | 11.11 | 3,405,756 | -0.03(-0.26%) |
May 31, 2018 | 11.47 | 11.50 | 11.08 | 11.13 | 3,873,537 | -0.30(-2.60%) |
May 30, 2018 | 11.62 | 11.62 | 11.13 | 11.43 | 6,145,782 | -0.28(-2.39%) |
May 29, 2018 | 11.49 | 11.74 | 11.30 | 11.71 | 3,129,639 | +0.21(+1.83%) |
May 25, 2018 | 11.50 | 11.50 | 11.50 | 0 | -0.21(-1.81%) | |
May 24, 2018 | 11.66 | 11.77 | 11.49 | 11.71 | 2,719,833 | +0.01(+0.06%) |
May 23, 2018 | 11.77 | 11.93 | 11.56 | 11.71 | 3,245,944 | -0.16(-1.32%) |
May 22, 2018 | 12.26 | 12.26 | 11.84 | 11.86 | 3,710,050 | -0.37(-3.06%) |
May 21, 2018 | 12.14 | 12.32 | 12.09 | 12.24 | 3,336,761 | +0.17(+1.44%) |
May 18, 2018 | 12.19 | 12.22 | 12.06 | 12.06 | 3,153,043 | -0.10(-0.83%) |
May 17, 2018 | 12.11 | 12.24 | 12.00 | 12.16 | 4,380,374 | +0.01(+0.12%) |
May 16, 2018 | 12.02 | 12.18 | 11.84 | 12.15 | 6,235,323 | +0.12(+1.00%) |
May 15, 2018 | 11.83 | 12.25 | 11.75 | 12.03 | 8,212,725 | +0.15(+1.28%) |
May 14, 2018 | 11.61 | 12.09 | 11.45 | 11.88 | 8,200,486 | +0.22(+1.88%) |
May 11, 2018 | 11.20 | 11.83 | 11.18 | 11.66 | 10,351,066 | +0.50(+4.45%) |
May 10, 2018 | 11.17 | 11.35 | 11.00 | 11.16 | 6,370,272 | +0.28(+2.60%) |
May 09, 2018 | 10.86 | 10.97 | 10.74 | 10.88 | 4,778,116 | +0.04(+0.38%) |
May 08, 2018 | 10.69 | 10.87 | 10.67 | 10.84 | 4,136,789 | +0.18(+1.68%) |
May 07, 2018 | 10.58 | 10.70 | 10.34 | 10.66 | 6,313,967 | +0.09(+0.82%) |
May 04, 2018 | 10.86 | 10.91 | 10.55 | 10.57 | 7,376,627 | -0.46(-4.16%) |
May 03, 2018 | 11.63 | 11.75 | 10.81 | 11.03 | 9,686,997 | +0.31(+2.91%) |
May 02, 2018 | 10.65 | 10.87 | 10.63 | 10.72 | 4,609,616 | +0.02(+0.18%) |