Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.63 | 11.00 | 9.650 | 9.900 | 393,947 | -0.19(-1.88%) |
Jul 30, 2018 | 10.70 | 10.70 | 10.09 | 10.09 | 331,380 | -0.61(-5.70%) |
Jul 27, 2018 | 10.56 | 10.87 | 10.56 | 10.70 | 113,400 | +0.11(+1.04%) |
Jul 26, 2018 | 10.82 | 10.90 | 10.21 | 10.59 | 484,728 | -0.31(-2.84%) |
Jul 25, 2018 | 11.02 | 11.33 | 10.53 | 10.90 | 286,887 | -0.20(-1.80%) |
Jul 24, 2018 | 11.32 | 11.73 | 10.38 | 11.10 | 646,662 | -0.19(-1.68%) |
Jul 23, 2018 | 11.24 | 11.41 | 11.01 | 11.29 | 133,746 | +0.05(+0.44%) |
Jul 20, 2018 | 11.24 | 11.52 | 11.17 | 11.24 | 219,172 | +0.00(+0.00%) |
Jul 19, 2018 | 11.38 | 11.38 | 11.01 | 11.24 | 234,442 | -0.23(-2.01%) |
Jul 18, 2018 | 11.47 | 11.84 | 11.21 | 11.47 | 177,314 | -0.03(-0.26%) |
Jul 17, 2018 | 11.72 | 12.07 | 11.47 | 11.50 | 108,789 | -0.23(-1.96%) |
Jul 16, 2018 | 11.90 | 11.95 | 11.61 | 11.73 | 102,194 | -0.11(-0.93%) |
Jul 13, 2018 | 12.01 | 12.07 | 11.67 | 11.84 | 68,777 | -0.13(-1.09%) |
Jul 12, 2018 | 11.49 | 12.31 | 11.33 | 11.97 | 158,914 | +0.54(+4.72%) |
Jul 11, 2018 | 11.48 | 11.60 | 11.33 | 11.43 | 129,325 | -0.12(-1.04%) |
Jul 10, 2018 | 11.90 | 11.90 | 11.48 | 11.55 | 125,235 | -0.32(-2.70%) |
Jul 09, 2018 | 11.94 | 12.08 | 11.71 | 11.87 | 251,555 | +0.04(+0.34%) |
Jul 06, 2018 | 11.94 | 11.94 | 11.57 | 11.83 | 287,898 | -0.13(-1.09%) |
Jul 05, 2018 | 12.04 | 12.27 | 11.58 | 11.96 | 366,747 | -0.09(-0.75%) |
Jul 03, 2018 | 12.05 | 12.05 | 12.05 | 0 | -0.13(-1.07%) | |
Jul 02, 2018 | 10.99 | 12.21 | 10.66 | 12.18 | 303,244 | +1.08(+9.73%) |
Jun 29, 2018 | 11.32 | 10.10 | 11.10 | 520,432 | -0.05(-0.45%) | |
Jun 28, 2018 | 11.00 | 11.22 | 10.52 | 11.15 | 694,059 | +0.17(+1.55%) |
Jun 27, 2018 | 11.58 | 11.58 | 10.67 | 10.98 | 487,611 | -0.61(-5.26%) |
Jun 26, 2018 | 11.73 | 11.88 | 11.32 | 11.59 | 234,309 | -0.10(-0.86%) |
Jun 25, 2018 | 12.06 | 12.08 | 11.43 | 11.69 | 706,915 | -0.63(-5.11%) |
Jun 22, 2018 | 12.70 | 12.77 | 12.20 | 12.32 | 315,351 | -0.28(-2.22%) |
Jun 21, 2018 | 12.82 | 12.82 | 12.27 | 12.60 | 237,658 | -0.26(-2.02%) |
Jun 20, 2018 | 12.67 | 13.15 | 12.60 | 12.86 | 251,783 | +0.31(+2.47%) |
Jun 19, 2018 | 12.88 | 13.01 | 12.00 | 12.55 | 565,380 | -0.48(-3.68%) |
Jun 18, 2018 | 13.52 | 13.76 | 12.86 | 13.03 | 193,181 | -0.50(-3.70%) |
Jun 15, 2018 | 13.72 | 13.31 | 13.53 | 476,409 | -0.19(-1.38%) | |
Jun 14, 2018 | 14.02 | 14.34 | 13.50 | 13.72 | 423,377 | -0.43(-3.04%) |
Jun 13, 2018 | 14.60 | 14.70 | 13.75 | 14.15 | 412,492 | -0.24(-1.67%) |
Jun 12, 2018 | 14.01 | 15.00 | 14.01 | 14.39 | 539,326 | +0.45(+3.23%) |
Jun 11, 2018 | 14.26 | 14.26 | 13.90 | 13.94 | 291,168 | -0.34(-2.38%) |
Jun 08, 2018 | 13.70 | 14.44 | 13.63 | 14.28 | 464,502 | +0.51(+3.70%) |
Jun 07, 2018 | 14.15 | 14.32 | 13.50 | 13.77 | 321,899 | -0.42(-2.96%) |
Jun 06, 2018 | 14.80 | 14.19 | 245,154 | +0.10(+0.71%) | ||
Jun 05, 2018 | 15.07 | 15.15 | 14.04 | 14.09 | 551,356 | -0.98(-6.50%) |
Jun 04, 2018 | 15.58 | 16.00 | 14.71 | 15.07 | 609,867 | -0.71(-4.50%) |
Jun 01, 2018 | 15.02 | 15.80 | 14.85 | 15.78 | 451,163 | +0.97(+6.55%) |
May 31, 2018 | 15.20 | 15.76 | 14.60 | 14.81 | 656,106 | -0.41(-2.69%) |
May 30, 2018 | 13.67 | 15.41 | 13.50 | 15.22 | 1,425,699 | +1.56(+11.42%) |
May 29, 2018 | 13.34 | 13.97 | 13.01 | 13.66 | 293,079 | +0.28(+2.09%) |
May 25, 2018 | 13.38 | 13.38 | 13.38 | 0 | -0.09(-0.67%) | |
May 24, 2018 | 13.66 | 14.07 | 13.31 | 13.47 | 491,371 | +0.00(+0.00%) |
May 23, 2018 | 12.26 | 14.69 | 12.26 | 13.47 | 958,322 | +1.42(+11.78%) |
May 22, 2018 | 11.15 | 12.34 | 11.07 | 12.05 | 697,825 | +1.00(+9.05%) |
May 21, 2018 | 10.80 | 11.17 | 10.76 | 11.05 | 370,012 | +0.30(+2.79%) |
May 18, 2018 | 10.46 | 10.85 | 10.46 | 10.75 | 129,518 | +0.27(+2.58%) |
May 17, 2018 | 10.60 | 10.73 | 10.46 | 10.48 | 118,770 | -0.23(-2.15%) |
May 16, 2018 | 10.52 | 10.95 | 10.52 | 10.71 | 120,340 | +0.17(+1.61%) |
May 15, 2018 | 10.37 | 10.72 | 10.29 | 10.54 | 76,504 | +0.15(+1.44%) |
May 14, 2018 | 10.67 | 10.70 | 10.33 | 10.39 | 168,048 | -0.24(-2.26%) |
May 11, 2018 | 10.82 | 10.82 | 10.51 | 10.63 | 93,852 | -0.22(-2.03%) |
May 10, 2018 | 10.92 | 10.92 | 10.60 | 10.85 | 170,949 | -0.10(-0.91%) |
May 09, 2018 | 10.80 | 11.02 | 10.80 | 10.95 | 115,051 | +0.03(+0.27%) |
May 08, 2018 | 10.88 | 11.05 | 10.85 | 10.92 | 126,621 | -0.03(-0.27%) |
May 07, 2018 | 10.99 | 11.10 | 10.83 | 10.95 | 203,521 | +0.13(+1.20%) |
May 04, 2018 | 10.72 | 10.98 | 10.72 | 10.82 | 42,486 | +0.02(+0.19%) |
May 03, 2018 | 11.04 | 11.35 | 10.70 | 10.80 | 166,813 | -0.15(-1.37%) |
May 02, 2018 | 10.77 | 10.99 | 10.77 | 10.95 | 210,072 | +0.04(+0.37%) |