Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.72 | 11.43 | 10.60 | 11.39 | 922,553 | +0.79(+7.49%) |
Jul 30, 2018 | 10.60 | 10.68 | 10.56 | 10.60 | 267,929 | +0.04(+0.38%) |
Jul 27, 2018 | 10.80 | 10.80 | 10.56 | 10.56 | 360,822 | -0.22(-2.03%) |
Jul 26, 2018 | 10.92 | 10.64 | 10.78 | 330,655 | +0.02(+0.18%) | |
Jul 25, 2018 | 11.00 | 11.04 | 10.68 | 10.76 | 571,404 | -0.20(-1.81%) |
Jul 24, 2018 | 11.12 | 11.16 | 10.92 | 10.96 | 255,283 | -0.12(-1.08%) |
Jul 23, 2018 | 10.96 | 11.10 | 10.96 | 11.08 | 223,424 | +0.08(+0.72%) |
Jul 20, 2018 | 10.96 | 11.12 | 10.96 | 11.00 | 263,265 | +0.04(+0.36%) |
Jul 19, 2018 | 10.92 | 11.04 | 10.88 | 10.96 | 312,920 | +0.00(+0.00%) |
Jul 18, 2018 | 10.96 | 10.96 | 10.88 | 10.96 | 202,054 | +0.00(+0.00%) |
Jul 17, 2018 | 10.96 | 11.00 | 10.92 | 10.96 | 183,792 | +0.00(+0.00%) |
Jul 16, 2018 | 10.96 | 11.02 | 10.92 | 10.96 | 348,036 | +0.00(+0.00%) |
Jul 13, 2018 | 10.92 | 11.04 | 10.86 | 10.96 | 218,836 | -0.04(-0.36%) |
Jul 12, 2018 | 11.08 | 10.84 | 11.00 | 208,928 | +0.00(+0.00%) | |
Jul 11, 2018 | 11.04 | 11.16 | 11.00 | 11.00 | 250,786 | -0.04(-0.36%) |
Jul 10, 2018 | 11.16 | 11.20 | 10.96 | 11.04 | 269,555 | -0.12(-1.07%) |
Jul 09, 2018 | 11.08 | 11.22 | 11.08 | 11.16 | 181,578 | +0.16(+1.44%) |
Jul 06, 2018 | 10.96 | 11.04 | 10.88 | 11.00 | 299,204 | +0.04(+0.36%) |
Jul 05, 2018 | 10.76 | 11.00 | 10.72 | 10.96 | 496,465 | +0.20(+1.84%) |
Jul 03, 2018 | 10.76 | 10.76 | 10.76 | 0 | +0.08(+0.74%) | |
Jul 02, 2018 | 10.68 | 10.76 | 10.64 | 10.68 | 517,238 | +0.00(+0.00%) |
Jun 29, 2018 | 10.72 | 10.80 | 10.64 | 10.68 | 419,175 | -0.04(-0.37%) |
Jun 28, 2018 | 10.80 | 10.84 | 10.68 | 10.72 | 315,481 | -0.04(-0.37%) |
Jun 27, 2018 | 11.00 | 11.04 | 10.76 | 10.76 | 325,354 | -0.28(-2.52%) |
Jun 26, 2018 | 11.08 | 11.12 | 10.92 | 11.04 | 405,072 | -0.08(-0.71%) |
Jun 25, 2018 | 11.16 | 11.28 | 11.02 | 11.12 | 524,239 | -0.08(-0.71%) |
Jun 22, 2018 | 11.12 | 11.20 | 11.00 | 11.20 | 1,800,508 | +0.08(+0.71%) |
Jun 21, 2018 | 11.12 | 11.20 | 10.96 | 11.12 | 425,703 | -0.04(-0.36%) |
Jun 20, 2018 | 11.12 | 11.20 | 11.04 | 11.16 | 400,572 | +0.08(+0.72%) |
Jun 19, 2018 | 10.96 | 11.12 | 10.92 | 11.08 | 548,795 | +0.12(+1.09%) |
Jun 18, 2018 | 10.84 | 11.00 | 10.84 | 10.96 | 685,120 | +0.08(+0.73%) |
Jun 15, 2018 | 11.12 | 10.88 | 10.88 | 1,374,335 | -0.24(-2.14%) | |
Jun 14, 2018 | 11.20 | 11.31 | 11.04 | 11.12 | 870,205 | -0.08(-0.71%) |
Jun 13, 2018 | 11.31 | 11.55 | 11.12 | 11.20 | 493,105 | -0.12(-1.05%) |
Jun 12, 2018 | 11.39 | 11.39 | 11.20 | 11.31 | 411,073 | -0.06(-0.52%) |
Jun 11, 2018 | 11.55 | 11.61 | 11.31 | 11.37 | 575,808 | -0.22(-1.88%) |
Jun 08, 2018 | 11.71 | 11.75 | 11.59 | 11.59 | 521,380 | -0.12(-1.02%) |
Jun 07, 2018 | 11.71 | 11.71 | 11.61 | 11.71 | 453,347 | +0.08(+0.68%) |
Jun 06, 2018 | 11.51 | 11.63 | 11.51 | 11.63 | 405,669 | +0.08(+0.69%) |
Jun 05, 2018 | 11.71 | 11.71 | 11.51 | 11.55 | 401,941 | -0.13(-1.09%) |
Jun 04, 2018 | 11.52 | 11.72 | 11.48 | 11.68 | 663,196 | +0.28(+2.43%) |
Jun 01, 2018 | 11.48 | 11.52 | 11.40 | 11.40 | 474,755 | -0.04(-0.35%) |
May 31, 2018 | 11.48 | 11.52 | 11.36 | 11.44 | 447,986 | +0.00(+0.00%) |
May 30, 2018 | 11.36 | 11.48 | 11.32 | 11.44 | 807,348 | +0.12(+1.05%) |
May 29, 2018 | 11.32 | 11.40 | 11.05 | 11.32 | 415,619 | -0.04(-0.35%) |
May 25, 2018 | 11.36 | 11.36 | 11.36 | 0 | +0.08(+0.70%) | |
May 24, 2018 | 11.32 | 11.32 | 11.02 | 11.28 | 344,450 | -0.08(-0.70%) |
May 23, 2018 | 11.40 | 11.40 | 11.32 | 11.36 | 421,200 | -0.04(-0.35%) |
May 22, 2018 | 11.40 | 11.44 | 11.36 | 11.40 | 330,384 | +0.00(+0.00%) |
May 21, 2018 | 11.36 | 11.42 | 11.28 | 11.40 | 369,418 | +0.04(+0.35%) |
May 18, 2018 | 11.36 | 11.40 | 11.28 | 11.36 | 415,603 | +0.04(+0.35%) |
May 17, 2018 | 11.17 | 11.36 | 11.17 | 11.32 | 364,230 | +0.12(+1.06%) |
May 16, 2018 | 11.17 | 11.28 | 11.09 | 11.20 | 447,473 | +0.08(+0.71%) |
May 15, 2018 | 11.09 | 11.24 | 11.09 | 11.13 | 490,410 | +0.04(+0.36%) |
May 14, 2018 | 11.20 | 11.28 | 11.07 | 11.09 | 463,255 | -0.10(-0.89%) |
May 11, 2018 | 11.32 | 11.40 | 11.15 | 11.19 | 479,187 | -0.18(-1.57%) |
May 10, 2018 | 11.36 | 11.40 | 11.15 | 11.36 | 283,729 | -0.04(-0.35%) |
May 09, 2018 | 11.28 | 11.40 | 11.24 | 11.40 | 391,189 | +0.12(+1.05%) |
May 08, 2018 | 11.20 | 11.32 | 11.20 | 11.28 | 382,683 | +0.04(+0.35%) |
May 07, 2018 | 11.24 | 11.26 | 11.13 | 11.24 | 486,853 | +0.04(+0.35%) |
May 04, 2018 | 11.09 | 11.24 | 11.09 | 11.20 | 543,464 | +0.08(+0.71%) |
May 03, 2018 | 11.09 | 11.20 | 11.05 | 11.13 | 589,705 | +0.00(+0.00%) |
May 02, 2018 | 11.09 | 11.19 | 11.09 | 11.13 | 893,464 | +0.00(+0.00%) |