Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.95 | 11.45 | 10.85 | 11.35 | 2,107,262 | +0.40(+3.65%) |
Jul 30, 2018 | 10.85 | 11.15 | 10.65 | 10.95 | 1,359,969 | +0.10(+0.92%) |
Jul 27, 2018 | 10.65 | 11.00 | 10.40 | 10.85 | 1,459,200 | -0.05(-0.46%) |
Jul 26, 2018 | 10.90 | 11.25 | 10.65 | 10.90 | 1,719,357 | -0.05(-0.46%) |
Jul 25, 2018 | 11.05 | 11.20 | 10.80 | 10.95 | 1,649,643 | -0.45(-3.95%) |
Jul 24, 2018 | 11.80 | 11.85 | 11.35 | 11.40 | 869,397 | -0.30(-2.56%) |
Jul 23, 2018 | 11.65 | 11.85 | 11.37 | 11.70 | 851,783 | +0.05(+0.43%) |
Jul 20, 2018 | 12.05 | 12.18 | 11.65 | 11.65 | 827,993 | -0.40(-3.32%) |
Jul 19, 2018 | 12.15 | 12.40 | 11.93 | 12.05 | 618,807 | -0.15(-1.23%) |
Jul 18, 2018 | 12.50 | 12.50 | 12.10 | 12.20 | 993,882 | -0.30(-2.40%) |
Jul 17, 2018 | 12.20 | 12.55 | 12.05 | 12.50 | 2,176,147 | +0.25(+2.04%) |
Jul 16, 2018 | 12.40 | 12.50 | 12.05 | 12.25 | 840,473 | -0.20(-1.61%) |
Jul 13, 2018 | 12.50 | 12.70 | 12.05 | 12.45 | 991,640 | -0.05(-0.40%) |
Jul 12, 2018 | 13.10 | 13.12 | 12.40 | 12.50 | 1,054,683 | -0.50(-3.85%) |
Jul 11, 2018 | 12.95 | 13.40 | 12.90 | 13.00 | 990,176 | -0.10(-0.76%) |
Jul 10, 2018 | 13.00 | 13.25 | 12.85 | 13.10 | 1,014,130 | +0.10(+0.77%) |
Jul 09, 2018 | 13.00 | 13.20 | 12.90 | 13.00 | 989,114 | +0.15(+1.17%) |
Jul 06, 2018 | 12.70 | 13.00 | 12.65 | 12.85 | 894,028 | +0.15(+1.18%) |
Jul 05, 2018 | 12.20 | 12.75 | 12.05 | 12.70 | 973,108 | +0.60(+4.96%) |
Jul 03, 2018 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 11.90 | 12.28 | 11.80 | 12.10 | 901,604 | +0.15(+1.26%) |
Jun 29, 2018 | 12.10 | 12.30 | 11.82 | 11.95 | 887,869 | -0.05(-0.42%) |
Jun 28, 2018 | 11.80 | 12.10 | 11.70 | 12.00 | 939,024 | +0.20(+1.69%) |
Jun 27, 2018 | 12.05 | 12.20 | 11.70 | 11.80 | 1,088,672 | -0.30(-2.48%) |
Jun 26, 2018 | 12.45 | 12.47 | 11.90 | 12.10 | 1,095,584 | -0.35(-2.81%) |
Jun 25, 2018 | 13.10 | 13.20 | 12.45 | 12.45 | 1,091,062 | -0.75(-5.68%) |
Jun 22, 2018 | 13.25 | 13.30 | 12.95 | 13.20 | 2,317,945 | +0.10(+0.76%) |
Jun 21, 2018 | 13.05 | 13.25 | 12.60 | 13.10 | 1,294,859 | +0.00(+0.00%) |
Jun 20, 2018 | 13.10 | 13.35 | 13.00 | 13.10 | 1,717,618 | +0.10(+0.77%) |
Jun 19, 2018 | 12.65 | 13.10 | 12.55 | 13.00 | 1,554,569 | +0.20(+1.56%) |
Jun 18, 2018 | 12.20 | 13.03 | 12.15 | 12.80 | 1,631,256 | +0.40(+3.23%) |
Jun 15, 2018 | 12.45 | 12.00 | 12.40 | 1,564,918 | +0.20(+1.64%) | |
Jun 14, 2018 | 12.25 | 12.50 | 12.10 | 12.20 | 1,363,987 | +0.00(+0.00%) |
Jun 13, 2018 | 12.55 | 12.65 | 12.15 | 12.20 | 1,244,819 | -0.35(-2.79%) |
Jun 12, 2018 | 12.55 | 12.95 | 12.25 | 12.55 | 1,287,607 | +0.00(+0.00%) |
Jun 11, 2018 | 12.30 | 12.60 | 12.30 | 12.55 | 519,240 | +0.30(+2.45%) |
Jun 08, 2018 | 12.35 | 12.45 | 12.15 | 12.25 | 910,825 | -0.10(-0.81%) |
Jun 07, 2018 | 12.05 | 12.60 | 11.95 | 12.35 | 1,379,469 | +0.30(+2.49%) |
Jun 06, 2018 | 11.70 | 12.05 | 1,703,599 | +0.00(+0.00%) | ||
Jun 05, 2018 | 12.15 | 12.22 | 11.85 | 12.05 | 911,219 | -0.15(-1.23%) |
Jun 04, 2018 | 11.95 | 12.20 | 11.65 | 12.20 | 1,745,416 | +0.40(+3.39%) |
Jun 01, 2018 | 11.60 | 12.00 | 11.45 | 11.80 | 1,649,267 | +0.30(+2.61%) |
May 31, 2018 | 11.80 | 11.90 | 11.45 | 11.50 | 1,050,414 | -0.35(-2.95%) |
May 30, 2018 | 11.80 | 12.05 | 11.67 | 11.85 | 868,782 | +0.10(+0.85%) |
May 29, 2018 | 11.60 | 11.80 | 11.50 | 11.75 | 788,118 | -0.10(-0.84%) |
May 25, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.30(+2.60%) | |
May 24, 2018 | 11.75 | 11.85 | 11.45 | 11.55 | 1,182,179 | -0.30(-2.53%) |
May 23, 2018 | 12.25 | 12.30 | 11.65 | 11.85 | 1,799,815 | -0.50(-4.05%) |
May 22, 2018 | 12.55 | 12.60 | 12.35 | 12.35 | 954,252 | -0.20(-1.59%) |
May 21, 2018 | 12.75 | 12.78 | 12.40 | 12.55 | 3,421,462 | -0.10(-0.79%) |
May 18, 2018 | 12.75 | 13.00 | 12.55 | 12.65 | 1,494,603 | -0.10(-0.78%) |
May 17, 2018 | 12.70 | 13.20 | 12.70 | 12.75 | 1,936,523 | +0.10(+0.79%) |
May 16, 2018 | 12.40 | 12.95 | 12.00 | 12.65 | 1,940,455 | +0.20(+1.61%) |
May 15, 2018 | 12.85 | 12.93 | 12.45 | 12.45 | 1,041,398 | -0.45(-3.49%) |
May 14, 2018 | 13.35 | 13.45 | 12.75 | 12.90 | 1,380,448 | -0.45(-3.37%) |
May 11, 2018 | 13.45 | 13.60 | 13.30 | 13.35 | 1,362,067 | -0.05(-0.37%) |
May 10, 2018 | 13.20 | 13.45 | 12.95 | 13.40 | 2,370,214 | +0.30(+2.29%) |
May 09, 2018 | 12.75 | 13.20 | 12.45 | 13.10 | 15,941,385 | +0.60(+4.80%) |
May 08, 2018 | 11.85 | 12.50 | 11.70 | 12.50 | 3,017,340 | +0.60(+5.04%) |
May 07, 2018 | 12.05 | 12.15 | 11.70 | 11.90 | 2,676,257 | +0.15(+1.28%) |
May 04, 2018 | 11.85 | 12.15 | 11.43 | 11.75 | 5,458,946 | -0.30(-2.49%) |
May 03, 2018 | 12.80 | 12.80 | 12.00 | 12.05 | 3,756,619 | -0.85(-6.59%) |
May 02, 2018 | 13.60 | 13.75 | 12.60 | 12.90 | 6,646,075 | -2.50(-16.23%) |