Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.00 | 11.00 | 10.77 | 10.77 | 2,465 | -0.24(-2.18%) |
Jul 30, 2018 | 11.50 | 11.50 | 11.00 | 11.01 | 3,495 | +0.00(+0.00%) |
Jul 27, 2018 | 229 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 11.98 | 11.98 | 11.98 | 229 | -0.04(-0.33%) | |
Jul 25, 2018 | 12.25 | 12.50 | 11.50 | 12.02 | 3,684 | -0.18(-1.48%) |
Jul 24, 2018 | 12.00 | 12.20 | 11.75 | 12.20 | 855 | +0.20(+1.67%) |
Jul 23, 2018 | 12.45 | 12.75 | 11.80 | 12.00 | 2,791 | +0.00(+0.00%) |
Jul 20, 2018 | 12.14 | 12.49 | 11.95 | 12.00 | 2,501 | -0.56(-4.46%) |
Jul 19, 2018 | 12.56 | 12.56 | 12.56 | 12.56 | 445 | +0.06(+0.48%) |
Jul 18, 2018 | 12.35 | 12.50 | 12.10 | 12.50 | 3,117 | +0.30(+2.46%) |
Jul 17, 2018 | 12.22 | 12.22 | 12.20 | 12.20 | 4,066 | -0.30(-2.40%) |
Jul 16, 2018 | 12.70 | 12.70 | 12.50 | 12.50 | 4,911 | -0.20(-1.57%) |
Jul 13, 2018 | 12.20 | 12.70 | 12.18 | 12.70 | 1,634 | +0.25(+2.01%) |
Jul 12, 2018 | 12.11 | 12.45 | 12.11 | 12.45 | 1,523 | +0.34(+2.81%) |
Jul 11, 2018 | 11.67 | 12.11 | 11.60 | 12.11 | 3,200 | -0.09(-0.74%) |
Jul 10, 2018 | 11.67 | 12.25 | 11.64 | 12.20 | 4,227 | +0.20(+1.67%) |
Jul 09, 2018 | 12.37 | 12.37 | 11.41 | 12.00 | 7,883 | +0.31(+2.65%) |
Jul 06, 2018 | 12.01 | 12.16 | 11.69 | 11.69 | 6,572 | -0.31(-2.58%) |
Jul 05, 2018 | 11.77 | 12.19 | 11.70 | 12.00 | 3,194 | +0.39(+3.36%) |
Jul 03, 2018 | 11.61 | 11.61 | 11.61 | 0 | -0.19(-1.61%) | |
Jul 02, 2018 | 11.87 | 11.87 | 11.39 | 11.80 | 48,800 | +0.59(+5.26%) |
Jun 29, 2018 | 11.12 | 11.92 | 11.12 | 11.21 | 3,453 | -0.61(-5.16%) |
Jun 28, 2018 | 11.70 | 12.17 | 11.05 | 11.82 | 15,595 | +0.26(+2.25%) |
Jun 27, 2018 | 12.72 | 12.78 | 11.09 | 11.56 | 17,993 | -0.74(-6.02%) |
Jun 26, 2018 | 13.19 | 13.41 | 11.78 | 12.30 | 63,428 | +0.15(+1.23%) |
Jun 25, 2018 | 13.32 | 13.43 | 11.97 | 12.15 | 24,285 | -0.60(-4.71%) |
Jun 22, 2018 | 13.25 | 13.48 | 12.35 | 12.75 | 4,022 | +0.23(+1.84%) |
Jun 21, 2018 | 13.10 | 13.46 | 12.51 | 12.52 | 9,347 | -0.48(-3.69%) |
Jun 20, 2018 | 12.69 | 13.11 | 12.35 | 13.00 | 3,601 | +0.65(+5.26%) |
Jun 19, 2018 | 12.79 | 13.05 | 12.35 | 12.35 | 5,087 | -0.25(-1.98%) |
Jun 18, 2018 | 12.20 | 12.75 | 11.95 | 12.60 | 8,449 | +0.30(+2.44%) |
Jun 15, 2018 | 12.50 | 12.25 | 12.30 | 4,216 | -0.20(-1.60%) | |
Jun 14, 2018 | 13.11 | 13.22 | 12.40 | 12.50 | 13,474 | -0.81(-6.09%) |
Jun 13, 2018 | 13.55 | 13.55 | 12.75 | 13.31 | 3,805 | -0.23(-1.70%) |
Jun 12, 2018 | 13.74 | 13.80 | 12.81 | 13.54 | 3,105 | +0.63(+4.88%) |
Jun 11, 2018 | 13.10 | 13.42 | 12.91 | 12.91 | 3,858 | -0.09(-0.69%) |
Jun 08, 2018 | 13.68 | 13.84 | 13.00 | 13.00 | 1,531 | +0.00(+0.00%) |
Jun 07, 2018 | 14.21 | 14.21 | 12.90 | 13.00 | 4,944 | -0.64(-4.69%) |
Jun 06, 2018 | 13.44 | 13.64 | 13.44 | 13.64 | 4,613 | +0.48(+3.65%) |
Jun 05, 2018 | 13.35 | 13.35 | 13.16 | 13.16 | 2,158 | -0.34(-2.52%) |
Jun 04, 2018 | 13.75 | 13.75 | 13.46 | 13.50 | 7,496 | +0.00(+0.00%) |
Jun 01, 2018 | 13.41 | 13.50 | 13.17 | 13.50 | 3,798 | +0.35(+2.66%) |
May 31, 2018 | 13.50 | 13.50 | 13.14 | 13.15 | 2,111 | -0.35(-2.59%) |
May 30, 2018 | 13.50 | 13.50 | 13.20 | 13.50 | 3,209 | +0.30(+2.27%) |
May 29, 2018 | 12.98 | 13.50 | 12.98 | 13.20 | 4,296 | +0.20(+1.54%) |
May 25, 2018 | 13.00 | 13.00 | 13.00 | 0 | +0.11(+0.85%) | |
May 24, 2018 | 13.00 | 13.50 | 12.89 | 12.89 | 2,486 | +0.18(+1.42%) |
May 23, 2018 | 12.20 | 12.71 | 12.20 | 12.71 | 1,080 | +0.44(+3.59%) |
May 22, 2018 | 13.29 | 13.33 | 12.27 | 12.27 | 2,712 | -0.23(-1.84%) |
May 21, 2018 | 12.95 | 13.38 | 12.50 | 12.50 | 15,145 | -0.25(-1.96%) |
May 18, 2018 | 13.08 | 13.08 | 12.50 | 12.75 | 8,760 | +0.40(+3.24%) |
May 17, 2018 | 12.80 | 12.90 | 12.35 | 12.35 | 1,187 | -0.40(-3.14%) |
May 16, 2018 | 12.86 | 12.90 | 12.00 | 12.75 | 7,557 | +0.70(+5.81%) |
May 15, 2018 | 11.74 | 12.74 | 11.74 | 12.05 | 3,363 | +0.18(+1.52%) |
May 14, 2018 | 12.00 | 12.50 | 11.87 | 11.87 | 8,037 | -0.17(-1.41%) |
May 11, 2018 | 12.69 | 12.75 | 12.02 | 12.04 | 6,416 | -0.61(-4.82%) |
May 10, 2018 | 12.00 | 12.65 | 12.00 | 12.65 | 3,893 | +0.70(+5.86%) |
May 09, 2018 | 11.95 | 12.00 | 11.95 | 11.95 | 1,634 | +0.00(+0.00%) |
May 08, 2018 | 12.45 | 12.74 | 11.95 | 11.95 | 7,036 | -0.50(-4.02%) |
May 07, 2018 | 11.90 | 12.50 | 11.66 | 12.45 | 4,244 | +0.55(+4.62%) |
May 04, 2018 | 11.99 | 12.00 | 11.05 | 11.90 | 6,245 | +0.25(+2.15%) |
May 03, 2018 | 11.75 | 11.75 | 10.95 | 11.65 | 4,966 | +0.45(+4.02%) |
May 02, 2018 | 11.85 | 12.10 | 11.20 | 11.20 | 3,522 | -0.20(-1.75%) |