Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.35 | 12.75 | 12.35 | 12.75 | 18,093 | +0.35(+2.82%) |
Jul 30, 2018 | 12.50 | 12.60 | 12.30 | 12.40 | 8,040 | -0.15(-1.20%) |
Jul 27, 2018 | 12.75 | 12.75 | 12.50 | 12.55 | 15,000 | -0.10(-0.79%) |
Jul 26, 2018 | 12.65 | 12.70 | 12.55 | 12.65 | 9,304 | +0.15(+1.20%) |
Jul 25, 2018 | 12.65 | 12.70 | 12.50 | 12.50 | 12,276 | -0.10(-0.79%) |
Jul 24, 2018 | 12.45 | 12.75 | 12.45 | 12.60 | 16,620 | +0.10(+0.80%) |
Jul 23, 2018 | 12.70 | 12.70 | 12.45 | 12.50 | 19,440 | -0.10(-0.79%) |
Jul 20, 2018 | 12.75 | 12.80 | 12.60 | 12.60 | 11,128 | -0.15(-1.18%) |
Jul 19, 2018 | 12.75 | 12.95 | 12.65 | 12.75 | 38,399 | +0.05(+0.39%) |
Jul 18, 2018 | 12.80 | 12.90 | 12.65 | 12.70 | 34,921 | -0.05(-0.39%) |
Jul 17, 2018 | 12.70 | 12.90 | 12.70 | 12.75 | 12,200 | +0.05(+0.39%) |
Jul 16, 2018 | 12.75 | 12.90 | 12.70 | 12.70 | 19,165 | -0.15(-1.17%) |
Jul 13, 2018 | 12.95 | 12.95 | 12.80 | 12.85 | 43,538 | +0.05(+0.39%) |
Jul 12, 2018 | 12.90 | 13.05 | 12.70 | 12.80 | 25,523 | +0.05(+0.39%) |
Jul 11, 2018 | 12.50 | 13.05 | 12.50 | 12.75 | 29,926 | +0.00(+0.00%) |
Jul 10, 2018 | 12.60 | 13.00 | 12.60 | 12.75 | 32,610 | +0.10(+0.79%) |
Jul 09, 2018 | 12.75 | 12.85 | 12.60 | 12.65 | 20,413 | +0.00(+0.00%) |
Jul 06, 2018 | 12.10 | 12.86 | 12.05 | 12.65 | 43,373 | +0.60(+4.98%) |
Jul 05, 2018 | 11.45 | 12.10 | 11.45 | 12.05 | 22,830 | +0.65(+5.70%) |
Jul 03, 2018 | 11.40 | 11.40 | 11.40 | 0 | +0.20(+1.79%) | |
Jul 02, 2018 | 11.25 | 11.32 | 11.15 | 11.20 | 26,004 | +0.00(+0.00%) |
Jun 29, 2018 | 11.20 | 11.35 | 11.15 | 11.20 | 53,266 | +0.15(+1.36%) |
Jun 28, 2018 | 11.35 | 11.35 | 11.05 | 11.05 | 52,998 | -0.20(-1.78%) |
Jun 27, 2018 | 11.75 | 11.80 | 11.15 | 11.25 | 49,811 | -0.15(-1.32%) |
Jun 26, 2018 | 11.45 | 11.70 | 11.40 | 11.40 | 16,581 | +0.10(+0.88%) |
Jun 25, 2018 | 11.70 | 11.70 | 11.15 | 11.30 | 40,322 | -0.50(-4.24%) |
Jun 22, 2018 | 11.55 | 11.95 | 11.50 | 11.80 | 46,956 | +0.20(+1.72%) |
Jun 21, 2018 | 11.95 | 11.95 | 11.45 | 11.60 | 39,701 | -0.30(-2.52%) |
Jun 20, 2018 | 11.90 | 12.10 | 11.85 | 11.90 | 11,114 | +0.05(+0.42%) |
Jun 19, 2018 | 11.15 | 11.90 | 11.15 | 11.85 | 23,790 | +0.75(+6.76%) |
Jun 18, 2018 | 11.10 | 11.35 | 11.05 | 11.10 | 18,777 | +0.00(+0.00%) |
Jun 15, 2018 | 11.15 | 11.05 | 11.10 | 26,037 | -0.05(-0.45%) | |
Jun 14, 2018 | 11.35 | 11.39 | 11.10 | 11.15 | 19,371 | -0.15(-1.33%) |
Jun 13, 2018 | 11.75 | 11.85 | 11.25 | 11.30 | 16,260 | -0.35(-3.00%) |
Jun 12, 2018 | 11.85 | 11.90 | 11.55 | 11.65 | 10,827 | -0.05(-0.43%) |
Jun 11, 2018 | 11.30 | 11.80 | 11.30 | 11.70 | 19,880 | +0.45(+4.00%) |
Jun 08, 2018 | 11.20 | 11.30 | 11.20 | 11.25 | 14,801 | +0.05(+0.45%) |
Jun 07, 2018 | 11.30 | 11.37 | 11.20 | 11.20 | 11,690 | +0.00(+0.00%) |
Jun 06, 2018 | 11.20 | 11.20 | 20,190 | -0.25(-2.18%) | ||
Jun 05, 2018 | 11.40 | 11.55 | 11.35 | 11.45 | 23,976 | +0.10(+0.88%) |
Jun 04, 2018 | 11.65 | 11.75 | 11.30 | 11.35 | 31,647 | -0.20(-1.73%) |
Jun 01, 2018 | 12.20 | 12.30 | 11.44 | 11.55 | 40,575 | -0.55(-4.55%) |
May 31, 2018 | 12.35 | 12.59 | 12.10 | 12.10 | 31,455 | -0.30(-2.42%) |
May 30, 2018 | 12.00 | 12.50 | 11.93 | 12.40 | 41,806 | +0.50(+4.20%) |
May 29, 2018 | 11.80 | 12.05 | 11.80 | 11.90 | 23,118 | +0.05(+0.42%) |
May 25, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 11.30 | 11.97 | 11.30 | 11.85 | 44,139 | +0.80(+7.24%) |
May 23, 2018 | 10.80 | 11.15 | 10.80 | 11.05 | 32,377 | +0.25(+2.31%) |
May 22, 2018 | 11.30 | 11.35 | 10.65 | 10.80 | 53,892 | -0.45(-4.00%) |
May 21, 2018 | 11.00 | 11.50 | 11.00 | 11.25 | 41,330 | +0.30(+2.74%) |
May 18, 2018 | 11.25 | 11.30 | 10.90 | 10.95 | 22,590 | -0.25(-2.23%) |
May 17, 2018 | 10.85 | 11.35 | 10.85 | 11.20 | 29,801 | +0.35(+3.23%) |
May 16, 2018 | 10.79 | 11.05 | 10.65 | 10.85 | 22,064 | +0.15(+1.40%) |
May 15, 2018 | 10.65 | 10.90 | 10.65 | 10.70 | 22,289 | +0.00(+0.00%) |
May 14, 2018 | 10.75 | 10.90 | 10.65 | 10.70 | 15,749 | +0.00(+0.00%) |
May 11, 2018 | 10.75 | 10.95 | 10.57 | 10.70 | 31,298 | -0.05(-0.47%) |
May 10, 2018 | 10.60 | 10.85 | 10.55 | 10.75 | 26,795 | +0.10(+0.94%) |
May 09, 2018 | 10.75 | 10.75 | 10.45 | 10.65 | 31,586 | -0.05(-0.47%) |
May 08, 2018 | 10.85 | 10.90 | 10.60 | 10.70 | 25,383 | -0.15(-1.38%) |
May 07, 2018 | 10.75 | 11.10 | 10.75 | 10.85 | 22,487 | +0.15(+1.40%) |
May 04, 2018 | 10.55 | 10.81 | 10.43 | 10.70 | 20,689 | +0.15(+1.42%) |
May 03, 2018 | 11.05 | 11.10 | 10.20 | 10.55 | 59,812 | -0.50(-4.52%) |
May 02, 2018 | 10.75 | 11.20 | 10.75 | 11.05 | 43,994 | +0.30(+2.79%) |