Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.68 | 11.84 | 11.57 | 11.77 | 3,336,824 | +0.05(+0.41%) |
Jul 30, 2018 | 11.55 | 11.86 | 11.38 | 11.72 | 4,601,165 | +0.17(+1.44%) |
Jul 27, 2018 | 11.69 | 11.73 | 11.21 | 11.55 | 5,834,863 | -0.14(-1.17%) |
Jul 26, 2018 | 11.34 | 12.73 | 11.17 | 11.69 | 16,661,673 | -0.35(-2.88%) |
Jul 25, 2018 | 12.24 | 12.30 | 11.93 | 12.04 | 7,179,436 | -0.26(-2.15%) |
Jul 24, 2018 | 12.70 | 12.70 | 12.23 | 12.30 | 2,875,837 | -0.39(-3.09%) |
Jul 23, 2018 | 12.99 | 13.04 | 12.57 | 12.69 | 4,445,963 | -0.30(-2.33%) |
Jul 20, 2018 | 13.09 | 13.18 | 12.93 | 13.00 | 3,656,959 | -0.06(-0.48%) |
Jul 19, 2018 | 12.58 | 13.12 | 12.52 | 13.06 | 3,784,521 | +0.52(+4.13%) |
Jul 18, 2018 | 12.79 | 12.86 | 12.53 | 12.54 | 3,104,156 | -0.21(-1.68%) |
Jul 17, 2018 | 12.44 | 12.79 | 12.43 | 12.76 | 4,739,613 | +0.32(+2.58%) |
Jul 16, 2018 | 12.48 | 12.71 | 12.28 | 12.44 | 2,463,405 | -0.04(-0.33%) |
Jul 13, 2018 | 11.95 | 12.54 | 11.95 | 12.48 | 4,675,072 | +0.55(+4.60%) |
Jul 12, 2018 | 12.04 | 12.04 | 11.64 | 11.93 | 2,301,031 | +0.00(+0.02%) |
Jul 11, 2018 | 11.40 | 12.04 | 11.35 | 11.93 | 5,808,603 | +0.52(+4.56%) |
Jul 10, 2018 | 12.39 | 12.47 | 11.37 | 11.41 | 7,650,540 | -1.08(-8.68%) |
Jul 09, 2018 | 12.40 | 12.55 | 12.33 | 12.49 | 2,452,719 | +0.12(+0.93%) |
Jul 06, 2018 | 12.21 | 12.45 | 12.20 | 12.37 | 2,531,389 | +0.19(+1.52%) |
Jul 05, 2018 | 11.92 | 12.21 | 11.79 | 12.19 | 2,398,125 | +0.34(+2.84%) |
Jul 03, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.21(+1.84%) | |
Jul 02, 2018 | 11.47 | 11.66 | 11.37 | 11.64 | 3,581,187 | +0.07(+0.58%) |
Jun 29, 2018 | 11.89 | 12.02 | 11.55 | 11.57 | 2,691,255 | -0.23(-1.92%) |
Jun 28, 2018 | 11.72 | 11.86 | 11.53 | 11.80 | 2,169,627 | +0.08(+0.68%) |
Jun 27, 2018 | 12.18 | 12.22 | 11.67 | 11.72 | 2,804,887 | -0.38(-3.14%) |
Jun 26, 2018 | 12.46 | 12.46 | 11.91 | 12.10 | 4,212,656 | -0.21(-1.74%) |
Jun 25, 2018 | 12.45 | 12.52 | 12.18 | 12.31 | 2,464,373 | -0.24(-1.92%) |
Jun 22, 2018 | 12.78 | 12.83 | 12.43 | 12.55 | 5,868,679 | -0.12(-0.93%) |
Jun 21, 2018 | 12.70 | 12.79 | 12.52 | 12.67 | 3,284,111 | +0.07(+0.57%) |
Jun 20, 2018 | 12.60 | 12.76 | 12.23 | 12.60 | 4,005,601 | -0.02(-0.19%) |
Jun 19, 2018 | 11.87 | 12.64 | 11.72 | 12.62 | 10,841,246 | +0.58(+4.84%) |
Jun 18, 2018 | 11.90 | 12.21 | 11.86 | 12.04 | 3,475,658 | +0.14(+1.17%) |
Jun 15, 2018 | 12.09 | 11.70 | 11.90 | 12,070,301 | -0.19(-1.55%) | |
Jun 14, 2018 | 12.55 | 12.67 | 11.98 | 12.09 | 5,932,535 | -0.40(-3.20%) |
Jun 13, 2018 | 12.66 | 12.79 | 12.45 | 12.49 | 3,275,850 | -0.10(-0.82%) |
Jun 12, 2018 | 12.35 | 12.65 | 12.30 | 12.59 | 2,895,332 | +0.24(+1.93%) |
Jun 11, 2018 | 12.21 | 12.66 | 11.97 | 12.35 | 5,061,508 | +0.20(+1.62%) |
Jun 08, 2018 | 12.02 | 12.28 | 12.00 | 12.15 | 3,994,578 | +0.13(+1.04%) |
Jun 07, 2018 | 11.91 | 12.19 | 11.81 | 12.03 | 3,170,728 | +0.12(+0.97%) |
Jun 06, 2018 | 12.00 | 11.91 | 4,199,561 | +0.35(+3.00%) | ||
Jun 05, 2018 | 11.38 | 11.59 | 11.38 | 11.57 | 2,500,855 | +0.19(+1.63%) |
Jun 04, 2018 | 11.04 | 11.50 | 11.04 | 11.38 | 3,749,912 | +0.30(+2.74%) |
Jun 01, 2018 | 11.21 | 11.33 | 10.99 | 11.08 | 3,414,078 | -0.03(-0.26%) |
May 31, 2018 | 11.44 | 11.47 | 11.06 | 11.11 | 3,883,002 | -0.30(-2.60%) |
May 30, 2018 | 11.59 | 11.59 | 11.10 | 11.40 | 6,160,800 | -0.28(-2.39%) |
May 29, 2018 | 11.46 | 11.71 | 11.28 | 11.68 | 3,137,286 | +0.21(+1.83%) |
May 25, 2018 | 11.47 | 11.47 | 11.47 | 0 | -0.21(-1.81%) | |
May 24, 2018 | 11.63 | 11.74 | 11.46 | 11.68 | 2,726,479 | +0.01(+0.06%) |
May 23, 2018 | 11.75 | 11.90 | 11.53 | 11.68 | 3,253,876 | -0.16(-1.32%) |
May 22, 2018 | 12.23 | 12.23 | 11.81 | 11.83 | 3,719,116 | -0.37(-3.06%) |
May 21, 2018 | 12.11 | 12.29 | 12.06 | 12.21 | 3,344,914 | +0.17(+1.44%) |
May 18, 2018 | 12.16 | 12.19 | 12.03 | 12.03 | 3,160,748 | -0.10(-0.83%) |
May 17, 2018 | 12.08 | 12.21 | 11.97 | 12.14 | 4,391,078 | +0.01(+0.12%) |
May 16, 2018 | 11.99 | 12.15 | 11.81 | 12.12 | 6,250,559 | +0.12(+1.00%) |
May 15, 2018 | 11.81 | 12.22 | 11.73 | 12.00 | 8,232,793 | +0.15(+1.28%) |
May 14, 2018 | 11.58 | 12.07 | 11.42 | 11.85 | 8,220,525 | +0.22(+1.88%) |
May 11, 2018 | 11.17 | 11.81 | 11.15 | 11.63 | 10,376,359 | +0.50(+4.46%) |
May 10, 2018 | 11.15 | 11.32 | 10.97 | 11.13 | 6,385,838 | +0.28(+2.60%) |
May 09, 2018 | 10.83 | 10.94 | 10.72 | 10.85 | 4,789,792 | +0.04(+0.38%) |
May 08, 2018 | 10.67 | 10.84 | 10.64 | 10.81 | 4,146,898 | +0.18(+1.68%) |
May 07, 2018 | 10.56 | 10.67 | 10.31 | 10.63 | 6,329,396 | +0.09(+0.82%) |
May 04, 2018 | 10.84 | 10.88 | 10.52 | 10.55 | 7,394,652 | -0.46(-4.16%) |
May 03, 2018 | 11.60 | 11.72 | 10.79 | 11.00 | 9,710,668 | +0.31(+2.90%) |
May 02, 2018 | 10.62 | 10.84 | 10.60 | 10.69 | 4,620,880 | +0.02(+0.18%) |