Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.55 | 13.60 | 13.35 | 13.55 | 170,624 | +0.15(+1.12%) |
Jul 30, 2018 | 13.05 | 13.50 | 13.05 | 13.40 | 130,825 | +0.30(+2.29%) |
Jul 27, 2018 | 13.55 | 13.67 | 13.05 | 13.10 | 169,100 | -0.45(-3.32%) |
Jul 26, 2018 | 13.15 | 13.65 | 13.00 | 13.55 | 299,949 | +0.40(+3.04%) |
Jul 25, 2018 | 13.10 | 13.20 | 12.95 | 13.15 | 124,840 | +0.00(+0.00%) |
Jul 24, 2018 | 13.35 | 13.38 | 12.95 | 13.15 | 240,821 | +0.20(+1.54%) |
Jul 23, 2018 | 13.80 | 13.80 | 12.90 | 12.95 | 218,044 | +0.10(+0.78%) |
Jul 20, 2018 | 12.90 | 13.00 | 12.80 | 12.85 | 159,760 | +0.00(+0.00%) |
Jul 19, 2018 | 12.55 | 13.00 | 12.50 | 12.85 | 187,882 | +0.35(+2.80%) |
Jul 18, 2018 | 12.60 | 12.65 | 12.35 | 12.50 | 131,758 | -0.05(-0.40%) |
Jul 17, 2018 | 12.00 | 12.55 | 12.00 | 12.55 | 119,819 | +0.55(+4.58%) |
Jul 16, 2018 | 11.90 | 12.10 | 11.75 | 12.00 | 122,955 | +0.15(+1.27%) |
Jul 13, 2018 | 11.85 | 150,743 | +0.00(+0.00%) | |||
Jul 12, 2018 | 11.70 | 11.95 | 11.65 | 11.85 | 80,795 | +0.10(+0.85%) |
Jul 11, 2018 | 11.70 | 11.90 | 11.65 | 11.75 | 84,533 | +0.05(+0.43%) |
Jul 10, 2018 | 11.90 | 12.01 | 11.70 | 11.70 | 153,135 | -0.20(-1.68%) |
Jul 09, 2018 | 12.10 | 12.15 | 11.75 | 11.90 | 309,259 | +0.55(+4.85%) |
Jul 06, 2018 | 11.50 | 11.10 | 11.35 | 94,635 | +0.25(+2.25%) | |
Jul 05, 2018 | 11.00 | 11.20 | 10.75 | 11.10 | 70,625 | +0.10(+0.91%) |
Jul 03, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.10(+0.92%) | |
Jul 02, 2018 | 10.50 | 10.95 | 10.05 | 10.90 | 220,354 | +0.25(+2.35%) |
Jun 29, 2018 | 10.90 | 11.00 | 10.60 | 10.65 | 359,999 | -0.15(-1.39%) |
Jun 28, 2018 | 10.75 | 11.10 | 10.55 | 10.80 | 170,089 | +0.05(+0.47%) |
Jun 27, 2018 | 10.90 | 11.30 | 10.75 | 10.75 | 216,223 | -0.20(-1.83%) |
Jun 26, 2018 | 10.75 | 11.15 | 10.60 | 10.95 | 219,237 | +0.15(+1.39%) |
Jun 25, 2018 | 11.15 | 11.25 | 10.55 | 10.80 | 281,041 | -0.20(-1.82%) |
Jun 22, 2018 | 10.75 | 11.15 | 10.15 | 11.00 | 943,898 | +0.35(+3.29%) |
Jun 21, 2018 | 10.65 | 10.65 | 10.25 | 10.65 | 354,097 | +0.15(+1.43%) |
Jun 20, 2018 | 9.800 | 10.70 | 9.600 | 10.50 | 1,718,704 | +0.50(+5.00%) |
Jun 19, 2018 | 10.40 | 10.70 | 9.900 | 10.00 | 160,744 | -0.50(-4.76%) |
Jun 18, 2018 | 11.05 | 11.10 | 10.43 | 10.50 | 117,142 | -0.60(-5.41%) |
Jun 15, 2018 | 11.50 | 11.00 | 11.10 | 219,155 | -0.40(-3.48%) | |
Jun 14, 2018 | 10.85 | 11.60 | 10.70 | 11.50 | 119,532 | +0.65(+5.99%) |
Jun 13, 2018 | 10.65 | 11.15 | 10.55 | 10.85 | 205,154 | +0.25(+2.36%) |
Jun 12, 2018 | 10.20 | 10.70 | 10.20 | 10.60 | 151,607 | +0.40(+3.92%) |
Jun 11, 2018 | 10.25 | 10.40 | 10.15 | 10.20 | 91,439 | -0.05(-0.49%) |
Jun 08, 2018 | 10.20 | 10.35 | 10.20 | 10.25 | 65,691 | +0.05(+0.49%) |
Jun 07, 2018 | 10.25 | 10.30 | 10.15 | 10.20 | 54,308 | +0.00(+0.00%) |
Jun 06, 2018 | 10.30 | 10.33 | 10.05 | 10.20 | 292,595 | -0.10(-0.97%) |
Jun 05, 2018 | 10.25 | 10.35 | 10.18 | 10.30 | 85,213 | +0.00(+0.00%) |
Jun 04, 2018 | 10.25 | 10.35 | 10.10 | 10.30 | 117,768 | +0.05(+0.49%) |
Jun 01, 2018 | 10.35 | 10.40 | 10.00 | 10.25 | 181,616 | +0.05(+0.49%) |
May 31, 2018 | 9.800 | 10.35 | 9.800 | 10.20 | 139,951 | +0.40(+4.08%) |
May 30, 2018 | 10.00 | 10.15 | 9.700 | 9.800 | 289,448 | -0.15(-1.51%) |
May 29, 2018 | 9.800 | 10.00 | 9.400 | 9.950 | 164,320 | +0.10(+1.02%) |
May 25, 2018 | 9.850 | 9.850 | 9.850 | 0 | -0.10(-1.01%) | |
May 24, 2018 | 9.700 | 10.00 | 9.500 | 9.950 | 70,864 | +0.25(+2.58%) |
May 23, 2018 | 9.800 | 9.900 | 9.600 | 9.700 | 77,900 | +0.10(+1.04%) |
May 22, 2018 | 9.650 | 9.700 | 9.450 | 9.600 | 54,908 | -0.05(-0.52%) |
May 21, 2018 | 9.600 | 9.750 | 9.350 | 9.650 | 61,904 | +0.10(+1.05%) |
May 18, 2018 | 10.00 | 10.00 | 9.450 | 9.550 | 140,137 | -0.40(-4.02%) |
May 17, 2018 | 9.850 | 10.00 | 9.800 | 9.950 | 78,216 | +0.05(+0.51%) |
May 16, 2018 | 9.900 | 9.950 | 9.750 | 9.900 | 77,396 | +0.00(+0.00%) |
May 15, 2018 | 9.550 | 9.950 | 9.500 | 9.900 | 53,712 | +0.30(+3.13%) |
May 14, 2018 | 9.800 | 10.00 | 9.476 | 9.600 | 115,757 | -0.15(-1.54%) |
May 11, 2018 | 9.700 | 9.850 | 9.700 | 9.750 | 85,143 | +0.05(+0.52%) |
May 10, 2018 | 9.700 | 9.900 | 9.350 | 9.700 | 231,057 | +0.05(+0.52%) |
May 09, 2018 | 10.00 | 10.00 | 8.750 | 9.650 | 716,744 | -0.05(-0.52%) |
May 08, 2018 | 9.600 | 9.800 | 9.300 | 9.700 | 104,038 | +0.15(+1.57%) |
May 07, 2018 | 10.05 | 10.15 | 9.350 | 9.550 | 362,894 | -0.15(-1.55%) |
May 04, 2018 | 9.500 | 9.800 | 9.500 | 9.700 | 84,856 | +0.15(+1.57%) |
May 03, 2018 | 9.700 | 9.800 | 9.150 | 9.550 | 54,513 | -0.25(-2.55%) |
May 02, 2018 | 9.400 | 9.900 | 9.400 | 9.800 | 63,061 | +0.50(+5.38%) |