Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.87 | 11.93 | 11.83 | 11.87 | 159,525 | -0.07(-0.57%) |
Jul 30, 2018 | 11.90 | 11.93 | 11.83 | 11.93 | 182,818 | +0.00(+0.00%) |
Jul 27, 2018 | 12.07 | 12.10 | 11.93 | 11.93 | 194,593 | -0.10(-0.85%) |
Jul 26, 2018 | 12.10 | 12.10 | 11.97 | 12.04 | 202,288 | +0.00(+0.00%) |
Jul 25, 2018 | 12.00 | 12.07 | 11.93 | 12.04 | 207,354 | +0.03(+0.28%) |
Jul 24, 2018 | 12.00 | 12.02 | 11.87 | 12.00 | 175,138 | +0.03(+0.28%) |
Jul 23, 2018 | 11.93 | 12.00 | 11.83 | 11.97 | 169,082 | +0.14(+1.15%) |
Jul 20, 2018 | 11.80 | 11.87 | 11.76 | 11.83 | 104,785 | +0.03(+0.29%) |
Jul 19, 2018 | 11.76 | 11.83 | 11.66 | 11.80 | 145,763 | -0.03(-0.29%) |
Jul 18, 2018 | 12.04 | 12.04 | 11.76 | 11.83 | 422,255 | -0.13(-1.08%) |
Jul 17, 2018 | 11.96 | 12.03 | 11.89 | 11.96 | 469,804 | +0.00(+0.00%) |
Jul 16, 2018 | 12.20 | 12.23 | 11.89 | 11.96 | 555,701 | -0.03(-0.28%) |
Jul 13, 2018 | 11.86 | 11.99 | 11.86 | 11.99 | 198,943 | +0.10(+0.84%) |
Jul 12, 2018 | 11.93 | 11.96 | 11.83 | 11.89 | 186,609 | +0.00(+0.00%) |
Jul 11, 2018 | 11.96 | 11.96 | 11.86 | 11.89 | 135,457 | -0.07(-0.56%) |
Jul 10, 2018 | 12.03 | 12.03 | 11.89 | 11.96 | 163,949 | +0.00(+0.00%) |
Jul 09, 2018 | 11.99 | 11.99 | 11.96 | 11.96 | 292,287 | +0.00(+0.00%) |
Jul 06, 2018 | 11.73 | 11.96 | 11.64 | 11.96 | 483,400 | +0.33(+2.87%) |
Jul 05, 2018 | 11.59 | 11.69 | 11.53 | 11.63 | 181,698 | +0.07(+0.58%) |
Jul 03, 2018 | 11.56 | 11.56 | 11.56 | 0 | +0.13(+1.17%) | |
Jul 02, 2018 | 11.53 | 11.56 | 11.36 | 11.43 | 298,002 | -0.13(-1.16%) |
Jun 29, 2018 | 11.66 | 11.66 | 11.49 | 11.56 | 268,042 | -0.07(-0.57%) |
Jun 28, 2018 | 11.53 | 11.64 | 11.46 | 11.63 | 276,857 | +0.10(+0.87%) |
Jun 27, 2018 | 11.79 | 11.79 | 11.53 | 11.53 | 152,002 | -0.23(-1.99%) |
Jun 26, 2018 | 11.69 | 11.83 | 11.65 | 11.76 | 233,803 | +0.07(+0.57%) |
Jun 25, 2018 | 11.69 | 11.73 | 11.57 | 11.69 | 300,115 | +0.00(+0.00%) |
Jun 22, 2018 | 11.59 | 11.76 | 11.56 | 11.69 | 309,723 | +0.03(+0.29%) |
Jun 21, 2018 | 11.46 | 11.73 | 11.39 | 11.66 | 429,606 | +0.13(+1.16%) |
Jun 20, 2018 | 11.43 | 11.57 | 11.43 | 11.53 | 130,684 | +0.10(+0.88%) |
Jun 19, 2018 | 11.46 | 11.48 | 11.39 | 11.43 | 199,358 | -0.03(-0.29%) |
Jun 18, 2018 | 11.36 | 11.46 | 11.36 | 11.46 | 215,062 | +0.10(+0.88%) |
Jun 15, 2018 | 11.49 | 11.36 | 11.36 | 267,128 | -0.13(-1.16%) | |
Jun 14, 2018 | 11.53 | 11.59 | 11.43 | 11.49 | 203,328 | -0.03(-0.29%) |
Jun 13, 2018 | 11.63 | 11.69 | 11.49 | 11.53 | 219,134 | -0.10(-0.86%) |
Jun 12, 2018 | 11.76 | 11.79 | 11.59 | 11.63 | 252,136 | -0.13(-1.14%) |
Jun 11, 2018 | 11.56 | 11.79 | 11.49 | 11.76 | 520,769 | +0.30(+2.62%) |
Jun 08, 2018 | 11.29 | 11.49 | 11.29 | 11.46 | 223,570 | +0.17(+1.48%) |
Jun 07, 2018 | 11.23 | 11.36 | 11.19 | 11.29 | 208,169 | +0.13(+1.20%) |
Jun 06, 2018 | 11.29 | 11.13 | 11.16 | 176,678 | +0.00(+0.00%) | |
Jun 05, 2018 | 11.26 | 11.27 | 11.09 | 11.16 | 183,725 | -0.07(-0.60%) |
Jun 04, 2018 | 11.23 | 11.29 | 11.16 | 11.23 | 204,199 | +0.03(+0.30%) |
Jun 01, 2018 | 11.06 | 11.19 | 11.03 | 11.19 | 166,879 | +0.20(+1.82%) |
May 31, 2018 | 11.06 | 11.12 | 10.89 | 10.99 | 238,151 | -0.07(-0.60%) |
May 30, 2018 | 11.16 | 11.16 | 11.03 | 11.06 | 203,113 | +0.00(+0.00%) |
May 29, 2018 | 11.23 | 11.26 | 11.03 | 11.06 | 296,799 | -0.07(-0.60%) |
May 25, 2018 | 11.13 | 11.13 | 11.13 | 0 | +0.10(+0.91%) | |
May 24, 2018 | 11.03 | 11.09 | 10.98 | 11.03 | 237,799 | +0.03(+0.30%) |
May 23, 2018 | 10.69 | 11.03 | 10.62 | 10.99 | 515,189 | +0.33(+3.13%) |
May 22, 2018 | 10.49 | 10.69 | 10.42 | 10.66 | 593,828 | +0.30(+2.90%) |
May 21, 2018 | 10.39 | 10.46 | 10.29 | 10.36 | 314,439 | +0.07(+0.65%) |
May 18, 2018 | 10.32 | 10.42 | 10.26 | 10.29 | 212,807 | +0.00(+0.00%) |
May 17, 2018 | 10.39 | 10.42 | 10.26 | 10.29 | 243,698 | -0.07(-0.64%) |
May 16, 2018 | 10.39 | 10.46 | 10.32 | 10.36 | 317,366 | -0.07(-0.64%) |
May 15, 2018 | 10.42 | 10.56 | 10.37 | 10.42 | 324,580 | -0.03(-0.32%) |
May 14, 2018 | 10.49 | 10.56 | 10.36 | 10.46 | 244,747 | -0.03(-0.32%) |
May 11, 2018 | 10.49 | 10.57 | 10.46 | 10.49 | 196,323 | -0.03(-0.32%) |
May 10, 2018 | 10.56 | 10.59 | 10.46 | 10.52 | 214,727 | +0.03(+0.32%) |
May 09, 2018 | 10.72 | 10.72 | 10.42 | 10.49 | 249,231 | -0.20(-1.88%) |
May 08, 2018 | 10.62 | 10.71 | 10.56 | 10.69 | 235,114 | +0.07(+0.63%) |
May 07, 2018 | 10.26 | 10.72 | 10.26 | 10.62 | 679,364 | +0.33(+3.25%) |
May 04, 2018 | 10.32 | 10.39 | 10.16 | 10.29 | 237,649 | -0.07(-0.64%) |
May 03, 2018 | 10.36 | 10.52 | 10.12 | 10.36 | 255,504 | -0.07(-0.64%) |
May 02, 2018 | 10.42 | 10.52 | 10.32 | 10.42 | 180,048 | +0.00(+0.00%) |