Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.68 | 12.91 | 12.68 | 12.87 | 55,911 | +0.20(+1.55%) |
Jul 30, 2018 | 12.52 | 12.83 | 12.52 | 12.68 | 66,246 | +0.12(+0.94%) |
Jul 27, 2018 | 13.03 | 13.03 | 12.56 | 12.56 | 45,090 | -0.43(-3.33%) |
Jul 26, 2018 | 12.75 | 13.03 | 12.75 | 12.99 | 63,181 | +0.28(+2.17%) |
Jul 25, 2018 | 12.48 | 12.71 | 12.44 | 12.71 | 78,946 | +0.28(+2.21%) |
Jul 24, 2018 | 12.71 | 12.71 | 12.40 | 12.44 | 53,281 | -0.28(-2.17%) |
Jul 23, 2018 | 12.95 | 13.03 | 12.68 | 12.71 | 49,479 | -0.20(-1.52%) |
Jul 20, 2018 | 12.95 | 13.11 | 12.83 | 12.91 | 39,205 | -0.04(-0.30%) |
Jul 19, 2018 | 12.68 | 13.07 | 12.64 | 12.95 | 71,720 | +0.28(+2.17%) |
Jul 18, 2018 | 12.56 | 12.75 | 12.52 | 12.68 | 73,065 | +0.08(+0.62%) |
Jul 17, 2018 | 12.68 | 12.79 | 12.56 | 12.60 | 96,596 | -0.08(-0.62%) |
Jul 16, 2018 | 12.95 | 12.95 | 12.56 | 12.68 | 99,228 | -0.20(-1.53%) |
Jul 13, 2018 | 12.75 | 13.03 | 12.75 | 12.87 | 49,961 | +0.08(+0.62%) |
Jul 12, 2018 | 12.79 | 12.91 | 12.64 | 12.79 | 69,843 | +0.12(+0.93%) |
Jul 11, 2018 | 12.87 | 12.91 | 12.64 | 12.68 | 52,963 | -0.24(-1.83%) |
Jul 10, 2018 | 13.03 | 13.09 | 12.83 | 12.91 | 59,141 | -0.16(-1.20%) |
Jul 09, 2018 | 13.34 | 13.34 | 12.99 | 13.07 | 72,404 | -0.24(-1.78%) |
Jul 06, 2018 | 13.31 | 13.34 | 13.19 | 13.31 | 43,798 | +0.00(+0.00%) |
Jul 05, 2018 | 13.15 | 13.38 | 13.10 | 13.31 | 84,968 | +0.20(+1.50%) |
Jul 03, 2018 | 13.11 | 13.11 | 13.11 | 0 | +0.12(+0.91%) | |
Jul 02, 2018 | 12.75 | 13.07 | 12.75 | 12.99 | 79,745 | +0.08(+0.61%) |
Jun 29, 2018 | 13.03 | 13.07 | 12.83 | 12.91 | 82,877 | -0.12(-0.91%) |
Jun 28, 2018 | 12.91 | 13.15 | 12.68 | 13.03 | 64,546 | +0.08(+0.61%) |
Jun 27, 2018 | 13.31 | 13.31 | 12.91 | 12.95 | 63,645 | -0.35(-2.66%) |
Jun 26, 2018 | 13.19 | 13.34 | 13.07 | 13.31 | 63,406 | +0.16(+1.20%) |
Jun 25, 2018 | 13.15 | 13.34 | 13.03 | 13.15 | 90,732 | -0.12(-0.89%) |
Jun 22, 2018 | 13.15 | 13.27 | 12.95 | 13.27 | 276,184 | +0.20(+1.51%) |
Jun 21, 2018 | 13.46 | 13.46 | 13.07 | 13.07 | 84,437 | -0.35(-2.64%) |
Jun 20, 2018 | 13.50 | 13.50 | 13.07 | 13.42 | 125,721 | +0.04(+0.29%) |
Jun 19, 2018 | 13.38 | 13.50 | 13.27 | 13.38 | 116,789 | -0.08(-0.58%) |
Jun 18, 2018 | 13.31 | 13.50 | 13.27 | 13.46 | 87,021 | +0.12(+0.88%) |
Jun 15, 2018 | 13.38 | 12.95 | 13.34 | 338,442 | +0.00(+0.00%) | |
Jun 14, 2018 | 13.15 | 13.34 | 13.11 | 13.34 | 55,955 | +0.20(+1.50%) |
Jun 13, 2018 | 13.11 | 13.15 | 12.99 | 13.15 | 67,723 | +0.08(+0.60%) |
Jun 12, 2018 | 12.99 | 13.15 | 12.95 | 13.07 | 71,945 | +0.08(+0.61%) |
Jun 11, 2018 | 12.91 | 13.15 | 12.91 | 12.99 | 65,917 | +0.00(+0.00%) |
Jun 08, 2018 | 13.15 | 13.23 | 12.95 | 12.99 | 86,071 | -0.12(-0.90%) |
Jun 07, 2018 | 13.54 | 13.54 | 13.07 | 13.11 | 88,654 | -0.39(-2.92%) |
Jun 06, 2018 | 13.54 | 13.50 | 92,339 | +0.04(+0.29%) | ||
Jun 05, 2018 | 13.34 | 13.54 | 13.31 | 13.46 | 95,829 | +0.04(+0.29%) |
Jun 04, 2018 | 13.11 | 13.42 | 12.87 | 13.42 | 257,942 | +0.28(+2.10%) |
Jun 01, 2018 | 12.68 | 13.19 | 12.64 | 13.15 | 142,627 | +0.47(+3.73%) |
May 31, 2018 | 12.56 | 12.75 | 12.44 | 12.68 | 112,508 | +0.12(+0.94%) |
May 30, 2018 | 12.28 | 12.68 | 12.12 | 12.56 | 150,381 | +0.35(+2.90%) |
May 29, 2018 | 12.24 | 12.24 | 12.09 | 12.20 | 132,035 | +0.00(+0.00%) |
May 25, 2018 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 12.12 | 12.24 | 12.01 | 12.20 | 181,263 | +0.00(+0.00%) |
May 23, 2018 | 12.20 | 12.28 | 12.09 | 12.20 | 221,963 | +0.00(+0.00%) |
May 22, 2018 | 12.24 | 12.32 | 12.12 | 12.20 | 179,455 | -0.08(-0.64%) |
May 21, 2018 | 12.16 | 12.32 | 12.09 | 12.28 | 181,142 | +0.16(+1.30%) |
May 18, 2018 | 12.09 | 12.24 | 12.05 | 12.12 | 256,105 | +0.12(+0.98%) |
May 17, 2018 | 12.01 | 12.12 | 11.81 | 12.01 | 317,365 | +0.12(+0.99%) |
May 16, 2018 | 11.46 | 12.16 | 11.42 | 11.89 | 455,778 | +0.51(+4.50%) |
May 15, 2018 | 11.34 | 11.46 | 11.30 | 11.38 | 180,246 | +0.04(+0.35%) |
May 14, 2018 | 11.30 | 11.57 | 11.30 | 11.34 | 153,609 | +0.04(+0.35%) |
May 11, 2018 | 10.63 | 11.65 | 10.63 | 11.30 | 233,047 | +0.24(+2.14%) |
May 10, 2018 | 11.10 | 11.18 | 10.71 | 11.06 | 218,026 | +0.00(+0.00%) |
May 09, 2018 | 11.18 | 11.30 | 10.98 | 11.06 | 239,893 | -0.12(-1.06%) |
May 08, 2018 | 11.30 | 11.46 | 11.14 | 11.18 | 94,544 | -0.20(-1.73%) |
May 07, 2018 | 11.57 | 11.61 | 11.34 | 11.38 | 69,426 | -0.20(-1.70%) |
May 04, 2018 | 11.49 | 11.73 | 11.42 | 11.57 | 116,552 | +0.04(+0.34%) |
May 03, 2018 | 11.49 | 11.57 | 11.30 | 11.53 | 113,816 | +0.00(+0.00%) |
May 02, 2018 | 11.10 | 11.77 | 11.10 | 11.53 | 212,900 | +0.47(+4.27%) |