Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.90 | 13.25 | 12.90 | 13.10 | 981,695 | +0.20(+1.55%) |
Jul 30, 2018 | 12.85 | 13.05 | 12.80 | 12.90 | 1,021,241 | +0.05(+0.39%) |
Jul 27, 2018 | 13.00 | 13.05 | 12.47 | 12.85 | 1,110,200 | -0.10(-0.77%) |
Jul 26, 2018 | 12.40 | 13.35 | 12.40 | 12.95 | 2,943,354 | +0.50(+4.02%) |
Jul 25, 2018 | 12.55 | 12.85 | 12.10 | 12.45 | 2,146,960 | +0.15(+1.22%) |
Jul 24, 2018 | 12.95 | 13.05 | 12.00 | 12.30 | 3,362,931 | +1.20(+10.81%) |
Jul 23, 2018 | 10.80 | 11.30 | 10.75 | 11.10 | 1,068,112 | +0.35(+3.26%) |
Jul 20, 2018 | 10.85 | 10.95 | 10.65 | 10.75 | 806,543 | -0.05(-0.46%) |
Jul 19, 2018 | 11.30 | 11.30 | 10.72 | 10.80 | 990,923 | -0.70(-6.09%) |
Jul 18, 2018 | 11.10 | 11.55 | 11.10 | 11.50 | 499,990 | +0.35(+3.14%) |
Jul 17, 2018 | 11.25 | 11.40 | 11.10 | 11.15 | 1,185,401 | -0.10(-0.89%) |
Jul 16, 2018 | 11.05 | 11.50 | 10.97 | 11.25 | 1,380,158 | +0.35(+3.21%) |
Jul 13, 2018 | 10.75 | 11.05 | 10.75 | 10.90 | 635,724 | +0.15(+1.40%) |
Jul 12, 2018 | 10.70 | 10.85 | 10.65 | 10.75 | 445,289 | +0.15(+1.42%) |
Jul 11, 2018 | 10.90 | 11.00 | 10.60 | 10.60 | 622,114 | -0.40(-3.64%) |
Jul 10, 2018 | 11.20 | 11.30 | 10.90 | 11.00 | 553,145 | -0.25(-2.22%) |
Jul 09, 2018 | 10.90 | 11.40 | 10.90 | 11.25 | 625,857 | +0.40(+3.69%) |
Jul 06, 2018 | 10.85 | 10.95 | 10.50 | 10.85 | 728,280 | -0.05(-0.46%) |
Jul 05, 2018 | 10.20 | 11.05 | 10.20 | 10.90 | 2,342,456 | +0.70(+6.86%) |
Jul 03, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.10(-0.97%) | |
Jul 02, 2018 | 10.25 | 10.35 | 10.10 | 10.30 | 1,027,191 | +0.00(+0.00%) |
Jun 29, 2018 | 10.20 | 10.60 | 10.20 | 10.30 | 813,072 | +0.05(+0.49%) |
Jun 28, 2018 | 10.50 | 10.50 | 9.975 | 10.25 | 1,448,643 | -0.35(-3.30%) |
Jun 27, 2018 | 10.75 | 11.00 | 10.53 | 10.60 | 1,179,940 | -0.05(-0.47%) |
Jun 26, 2018 | 10.55 | 10.75 | 10.30 | 10.65 | 1,492,740 | +0.05(+0.47%) |
Jun 25, 2018 | 11.35 | 11.40 | 10.50 | 10.60 | 1,559,093 | -0.90(-7.83%) |
Jun 22, 2018 | 11.20 | 11.60 | 11.15 | 11.50 | 1,145,637 | +0.45(+4.07%) |
Jun 21, 2018 | 11.90 | 11.95 | 11.05 | 11.05 | 1,600,788 | -0.85(-7.14%) |
Jun 20, 2018 | 12.05 | 12.10 | 11.85 | 11.90 | 400,605 | -0.15(-1.24%) |
Jun 19, 2018 | 12.05 | 12.15 | 11.72 | 12.05 | 544,820 | -0.20(-1.63%) |
Jun 18, 2018 | 12.40 | 12.55 | 12.15 | 12.25 | 332,518 | -0.15(-1.21%) |
Jun 15, 2018 | 12.55 | 12.50 | 12.40 | 691,236 | -0.10(-0.80%) | |
Jun 14, 2018 | 12.40 | 12.60 | 12.15 | 12.50 | 719,707 | +0.10(+0.81%) |
Jun 13, 2018 | 12.55 | 12.55 | 12.30 | 12.40 | 398,919 | -0.15(-1.20%) |
Jun 12, 2018 | 12.40 | 12.60 | 12.35 | 12.55 | 410,053 | +0.15(+1.21%) |
Jun 11, 2018 | 12.05 | 12.55 | 12.00 | 12.40 | 630,705 | +0.30(+2.48%) |
Jun 08, 2018 | 12.45 | 12.55 | 12.05 | 12.10 | 491,089 | -0.35(-2.81%) |
Jun 07, 2018 | 12.65 | 12.65 | 12.25 | 12.45 | 1,103,037 | -0.15(-1.19%) |
Jun 06, 2018 | 12.65 | 12.20 | 12.60 | 646,691 | +0.30(+2.44%) | |
Jun 05, 2018 | 12.15 | 12.35 | 11.97 | 12.30 | 807,829 | +0.15(+1.23%) |
Jun 04, 2018 | 12.20 | 12.39 | 12.03 | 12.15 | 499,721 | +0.00(+0.00%) |
Jun 01, 2018 | 12.15 | 12.30 | 11.95 | 12.15 | 756,313 | +0.00(+0.00%) |
May 31, 2018 | 12.10 | 12.40 | 11.85 | 12.15 | 4,779,850 | +0.05(+0.41%) |
May 30, 2018 | 12.05 | 12.20 | 11.95 | 12.10 | 651,412 | +0.15(+1.26%) |
May 29, 2018 | 11.95 | 12.10 | 11.82 | 11.95 | 765,501 | -0.15(-1.24%) |
May 25, 2018 | 12.10 | 12.10 | 12.10 | 0 | +0.05(+0.41%) | |
May 24, 2018 | 12.20 | 12.40 | 12.00 | 12.05 | 363,651 | -0.20(-1.63%) |
May 23, 2018 | 12.25 | 12.50 | 12.10 | 12.25 | 484,672 | -0.10(-0.81%) |
May 22, 2018 | 12.60 | 12.80 | 12.35 | 12.35 | 648,739 | -0.25(-1.98%) |
May 21, 2018 | 12.50 | 12.60 | 12.32 | 12.60 | 591,165 | +0.15(+1.20%) |
May 18, 2018 | 12.30 | 12.47 | 12.20 | 12.45 | 692,528 | +0.10(+0.81%) |
May 17, 2018 | 12.15 | 12.40 | 12.05 | 12.35 | 1,384,448 | +0.25(+2.07%) |
May 16, 2018 | 11.90 | 12.20 | 11.70 | 12.10 | 1,397,804 | +0.35(+2.98%) |
May 15, 2018 | 11.30 | 11.95 | 11.21 | 11.75 | 1,598,120 | +0.40(+3.52%) |
May 14, 2018 | 11.45 | 11.50 | 11.35 | 11.35 | 278,829 | -0.05(-0.44%) |
May 11, 2018 | 11.40 | 11.53 | 11.35 | 11.40 | 474,007 | +0.00(+0.00%) |
May 10, 2018 | 11.35 | 11.85 | 11.35 | 11.40 | 781,035 | +0.05(+0.44%) |
May 09, 2018 | 11.45 | 11.55 | 11.22 | 11.35 | 515,654 | +0.00(+0.00%) |
May 08, 2018 | 11.50 | 11.60 | 11.25 | 11.35 | 951,758 | -0.20(-1.73%) |
May 07, 2018 | 11.35 | 11.70 | 11.30 | 11.55 | 636,315 | +0.20(+1.76%) |
May 04, 2018 | 11.00 | 11.40 | 10.95 | 11.35 | 1,052,444 | +0.20(+1.79%) |
May 03, 2018 | 11.05 | 11.30 | 10.90 | 11.15 | 504,275 | +0.05(+0.45%) |
May 02, 2018 | 11.25 | 11.35 | 11.10 | 11.10 | 654,552 | -0.05(-0.45%) |