Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.20 | 11.38 | 10.73 | 11.28 | 385,559 | -0.05(-0.44%) |
Jul 30, 2018 | 11.00 | 11.48 | 11.00 | 11.33 | 334,039 | +0.44(+4.04%) |
Jul 27, 2018 | 10.58 | 11.09 | 10.58 | 10.89 | 388,400 | +0.36(+3.42%) |
Jul 26, 2018 | 10.23 | 10.71 | 10.11 | 10.53 | 245,398 | +0.30(+2.93%) |
Jul 25, 2018 | 10.23 | 10.23 | 9.930 | 10.23 | 413,971 | +0.01(+0.10%) |
Jul 24, 2018 | 10.58 | 10.70 | 10.19 | 10.22 | 510,781 | -0.26(-2.48%) |
Jul 23, 2018 | 10.76 | 10.85 | 10.46 | 10.48 | 456,397 | -0.34(-3.14%) |
Jul 20, 2018 | 11.14 | 11.28 | 10.42 | 10.82 | 485,762 | -0.28(-2.52%) |
Jul 19, 2018 | 11.31 | 11.53 | 11.03 | 11.10 | 642,736 | -0.25(-2.20%) |
Jul 18, 2018 | 11.24 | 11.50 | 10.92 | 11.35 | 323,577 | +0.04(+0.35%) |
Jul 17, 2018 | 11.26 | 11.49 | 11.14 | 11.31 | 282,412 | +0.01(+0.09%) |
Jul 16, 2018 | 11.40 | 11.62 | 11.10 | 11.30 | 324,574 | -0.35(-3.00%) |
Jul 13, 2018 | 11.77 | 12.05 | 11.60 | 11.65 | 232,605 | -0.15(-1.27%) |
Jul 12, 2018 | 11.88 | 11.92 | 11.16 | 11.80 | 366,551 | -0.08(-0.67%) |
Jul 11, 2018 | 11.63 | 12.07 | 11.52 | 11.88 | 533,823 | +0.05(+0.42%) |
Jul 10, 2018 | 12.12 | 12.40 | 11.74 | 11.83 | 266,091 | -0.19(-1.58%) |
Jul 09, 2018 | 11.85 | 12.27 | 11.77 | 12.02 | 417,532 | +0.21(+1.78%) |
Jul 06, 2018 | 11.33 | 11.85 | 11.29 | 11.81 | 367,660 | +0.37(+3.23%) |
Jul 05, 2018 | 11.11 | 11.58 | 11.01 | 11.44 | 483,919 | +0.35(+3.16%) |
Jul 03, 2018 | 11.09 | 11.09 | 11.09 | 0 | +0.48(+4.52%) | |
Jul 02, 2018 | 10.98 | 11.13 | 10.29 | 10.61 | 799,334 | -0.50(-4.50%) |
Jun 29, 2018 | 11.96 | 10.96 | 11.11 | 875,653 | -0.20(-1.77%) | |
Jun 28, 2018 | 11.65 | 11.81 | 11.25 | 11.31 | 671,179 | -0.32(-2.75%) |
Jun 27, 2018 | 11.84 | 12.41 | 11.47 | 11.63 | 801,809 | -0.06(-0.51%) |
Jun 26, 2018 | 11.57 | 11.80 | 11.39 | 11.69 | 924,022 | +0.12(+1.04%) |
Jun 25, 2018 | 12.15 | 12.26 | 11.37 | 11.57 | 542,167 | -0.64(-5.24%) |
Jun 22, 2018 | 12.00 | 12.70 | 12.00 | 12.21 | 1,127,265 | +0.34(+2.86%) |
Jun 21, 2018 | 12.01 | 12.40 | 11.54 | 11.87 | 846,447 | -0.22(-1.82%) |
Jun 20, 2018 | 12.43 | 12.49 | 11.98 | 12.09 | 684,919 | -0.22(-1.79%) |
Jun 19, 2018 | 12.31 | 12.42 | 11.91 | 12.31 | 518,042 | -0.17(-1.36%) |
Jun 18, 2018 | 12.55 | 12.81 | 12.44 | 12.48 | 506,765 | -0.14(-1.11%) |
Jun 15, 2018 | 12.89 | 12.32 | 12.62 | 1,329,660 | -0.16(-1.25%) | |
Jun 14, 2018 | 13.08 | 13.25 | 12.53 | 12.78 | 441,093 | -0.23(-1.77%) |
Jun 13, 2018 | 12.64 | 13.11 | 12.46 | 13.01 | 412,843 | +0.24(+1.88%) |
Jun 12, 2018 | 12.92 | 12.97 | 12.65 | 12.77 | 341,202 | -0.11(-0.85%) |
Jun 11, 2018 | 12.61 | 13.01 | 12.29 | 12.88 | 413,476 | +0.14(+1.10%) |
Jun 08, 2018 | 13.30 | 13.66 | 12.48 | 12.74 | 535,548 | -0.56(-4.21%) |
Jun 07, 2018 | 13.03 | 13.58 | 12.92 | 13.30 | 412,365 | +0.32(+2.47%) |
Jun 06, 2018 | 12.55 | 12.98 | 312,421 | -0.03(-0.23%) | ||
Jun 05, 2018 | 12.32 | 13.06 | 12.28 | 13.01 | 521,931 | +0.69(+5.60%) |
Jun 04, 2018 | 12.56 | 12.71 | 11.94 | 12.32 | 644,758 | -0.20(-1.60%) |
Jun 01, 2018 | 13.28 | 13.45 | 12.19 | 12.52 | 1,031,369 | -0.69(-5.22%) |
May 31, 2018 | 13.53 | 13.73 | 13.17 | 13.21 | 497,656 | -0.52(-3.79%) |
May 30, 2018 | 13.34 | 14.17 | 13.31 | 13.73 | 523,816 | +0.59(+4.49%) |
May 29, 2018 | 13.18 | 13.57 | 12.91 | 13.14 | 642,820 | -0.26(-1.94%) |
May 25, 2018 | 13.40 | 13.40 | 13.40 | 0 | -1.70(-11.26%) | |
May 24, 2018 | 14.68 | 15.35 | 14.59 | 15.10 | 447,802 | +0.11(+0.73%) |
May 23, 2018 | 15.27 | 15.49 | 14.86 | 14.99 | 378,018 | -0.37(-2.41%) |
May 22, 2018 | 15.63 | 15.97 | 15.23 | 15.36 | 404,409 | -0.20(-1.29%) |
May 21, 2018 | 15.75 | 16.05 | 15.16 | 15.56 | 467,893 | -0.15(-0.95%) |
May 18, 2018 | 16.02 | 16.39 | 15.63 | 15.71 | 502,916 | -0.31(-1.94%) |
May 17, 2018 | 15.13 | 16.15 | 15.02 | 16.02 | 464,652 | +1.02(+6.80%) |
May 16, 2018 | 14.68 | 15.12 | 14.68 | 15.00 | 252,756 | +0.26(+1.76%) |
May 15, 2018 | 14.53 | 14.76 | 14.32 | 14.74 | 333,538 | +0.22(+1.52%) |
May 14, 2018 | 14.99 | 15.50 | 14.44 | 14.52 | 636,953 | -0.40(-2.68%) |
May 11, 2018 | 14.97 | 15.02 | 14.52 | 14.92 | 379,781 | +0.00(+0.00%) |
May 10, 2018 | 15.00 | 15.38 | 14.80 | 14.92 | 471,428 | -0.01(-0.07%) |
May 09, 2018 | 14.37 | 15.15 | 14.37 | 14.93 | 509,657 | +0.73(+5.14%) |
May 08, 2018 | 14.10 | 14.34 | 13.64 | 14.20 | 679,775 | +0.14(+1.00%) |
May 07, 2018 | 13.31 | 14.67 | 13.30 | 14.06 | 1,259,088 | +1.04(+7.99%) |
May 04, 2018 | 15.33 | 15.49 | 12.85 | 13.02 | 1,997,149 | -3.46(-21.00%) |
May 03, 2018 | 17.03 | 17.27 | 16.18 | 16.48 | 383,957 | -0.67(-3.91%) |
May 02, 2018 | 15.93 | 17.43 | 15.74 | 17.15 | 590,978 | +1.21(+7.59%) |