Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.05 | 13.10 | 12.75 | 12.95 | 52,477 | -0.05(-0.38%) |
Jul 30, 2018 | 13.00 | 13.15 | 12.60 | 13.00 | 111,309 | +0.70(+5.69%) |
Jul 27, 2018 | 12.00 | 12.45 | 11.75 | 12.30 | 174,500 | +0.85(+7.42%) |
Jul 26, 2018 | 11.40 | 11.50 | 11.32 | 11.45 | 41,400 | +0.10(+0.88%) |
Jul 25, 2018 | 11.45 | 11.50 | 11.30 | 11.35 | 19,074 | +0.05(+0.44%) |
Jul 24, 2018 | 11.50 | 11.55 | 11.30 | 11.30 | 12,723 | -0.10(-0.88%) |
Jul 23, 2018 | 11.55 | 11.65 | 11.35 | 11.40 | 34,125 | -0.25(-2.15%) |
Jul 20, 2018 | 11.50 | 11.70 | 11.50 | 11.65 | 26,134 | +0.10(+0.87%) |
Jul 19, 2018 | 11.15 | 11.60 | 11.12 | 11.55 | 27,694 | +0.45(+4.05%) |
Jul 18, 2018 | 11.15 | 11.25 | 10.95 | 11.10 | 22,925 | +0.05(+0.45%) |
Jul 17, 2018 | 11.40 | 11.55 | 11.05 | 11.05 | 21,463 | -0.35(-3.07%) |
Jul 16, 2018 | 11.20 | 11.40 | 11.15 | 11.40 | 16,760 | +0.20(+1.79%) |
Jul 13, 2018 | 11.15 | 11.25 | 11.15 | 11.20 | 11,045 | +0.15(+1.36%) |
Jul 12, 2018 | 10.85 | 11.15 | 10.85 | 11.05 | 13,442 | +0.15(+1.38%) |
Jul 11, 2018 | 11.05 | 11.10 | 10.85 | 10.90 | 10,876 | -0.10(-0.91%) |
Jul 10, 2018 | 11.15 | 11.25 | 11.00 | 11.00 | 17,761 | +0.05(+0.46%) |
Jul 09, 2018 | 11.35 | 11.40 | 10.90 | 10.95 | 43,825 | -0.35(-3.10%) |
Jul 06, 2018 | 11.35 | 11.55 | 11.20 | 11.30 | 12,200 | +0.10(+0.89%) |
Jul 05, 2018 | 11.05 | 11.30 | 11.05 | 11.20 | 26,062 | +0.10(+0.90%) |
Jul 03, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.15(+1.37%) | |
Jul 02, 2018 | 11.05 | 11.15 | 10.95 | 10.95 | 21,372 | -0.10(-0.90%) |
Jun 29, 2018 | 11.05 | 11.10 | 10.85 | 11.05 | 23,150 | +0.05(+0.45%) |
Jun 28, 2018 | 11.10 | 11.15 | 10.95 | 11.00 | 16,039 | -0.05(-0.45%) |
Jun 27, 2018 | 11.20 | 11.35 | 11.00 | 11.05 | 19,286 | +0.00(+0.00%) |
Jun 26, 2018 | 11.15 | 11.30 | 11.01 | 11.05 | 22,849 | -0.10(-0.90%) |
Jun 25, 2018 | 11.30 | 11.30 | 11.00 | 11.15 | 48,779 | -0.20(-1.76%) |
Jun 22, 2018 | 11.45 | 11.45 | 11.30 | 11.35 | 112,257 | +0.00(+0.00%) |
Jun 21, 2018 | 11.70 | 11.70 | 11.25 | 11.35 | 28,395 | -0.35(-2.99%) |
Jun 20, 2018 | 11.94 | 12.00 | 11.62 | 11.70 | 17,450 | +0.00(+0.00%) |
Jun 19, 2018 | 12.10 | 12.10 | 11.46 | 11.70 | 28,936 | -0.40(-3.31%) |
Jun 18, 2018 | 11.40 | 12.15 | 11.10 | 12.10 | 58,024 | +0.75(+6.61%) |
Jun 15, 2018 | 11.40 | 11.15 | 11.35 | 50,761 | +0.20(+1.79%) | |
Jun 14, 2018 | 11.32 | 11.45 | 11.15 | 11.15 | 46,046 | -0.20(-1.76%) |
Jun 13, 2018 | 11.10 | 11.40 | 11.10 | 11.35 | 19,563 | +0.35(+3.18%) |
Jun 12, 2018 | 10.80 | 11.05 | 10.65 | 11.00 | 50,494 | +0.15(+1.38%) |
Jun 11, 2018 | 10.50 | 10.95 | 10.50 | 10.85 | 35,658 | +0.40(+3.83%) |
Jun 08, 2018 | 10.50 | 10.65 | 10.40 | 10.45 | 43,441 | -0.10(-0.95%) |
Jun 07, 2018 | 10.80 | 10.85 | 10.35 | 10.55 | 32,979 | -0.25(-2.31%) |
Jun 06, 2018 | 10.60 | 10.95 | 10.53 | 10.80 | 58,584 | +0.25(+2.37%) |
Jun 05, 2018 | 10.65 | 10.70 | 10.45 | 10.55 | 47,689 | -0.10(-0.94%) |
Jun 04, 2018 | 10.90 | 11.01 | 10.50 | 10.65 | 44,031 | -0.20(-1.84%) |
Jun 01, 2018 | 10.95 | 11.00 | 10.80 | 10.85 | 29,071 | +0.05(+0.46%) |
May 31, 2018 | 11.05 | 11.05 | 10.80 | 10.80 | 39,912 | -0.25(-2.26%) |
May 30, 2018 | 11.05 | 11.30 | 11.05 | 11.05 | 40,113 | -0.05(-0.45%) |
May 29, 2018 | 11.05 | 11.30 | 11.05 | 11.10 | 28,122 | +0.00(+0.00%) |
May 25, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.05(+0.45%) | |
May 24, 2018 | 11.50 | 11.50 | 10.95 | 11.05 | 54,134 | -0.40(-3.49%) |
May 23, 2018 | 11.35 | 11.55 | 11.30 | 11.45 | 26,884 | +0.15(+1.33%) |
May 22, 2018 | 11.60 | 11.60 | 11.25 | 11.30 | 30,195 | -0.30(-2.59%) |
May 21, 2018 | 11.50 | 11.75 | 11.50 | 11.60 | 28,441 | -0.10(-0.85%) |
May 18, 2018 | 11.95 | 11.95 | 11.60 | 11.70 | 36,303 | -0.20(-1.68%) |
May 17, 2018 | 12.00 | 12.35 | 11.80 | 11.90 | 27,366 | -0.15(-1.24%) |
May 16, 2018 | 11.85 | 12.20 | 11.65 | 12.05 | 34,129 | +0.30(+2.55%) |
May 15, 2018 | 11.55 | 11.85 | 11.43 | 11.75 | 31,967 | +0.15(+1.29%) |
May 14, 2018 | 11.50 | 11.75 | 11.00 | 11.60 | 45,390 | +0.05(+0.43%) |
May 11, 2018 | 11.80 | 11.90 | 11.30 | 11.55 | 50,102 | -0.30(-2.53%) |
May 10, 2018 | 12.00 | 12.05 | 11.75 | 11.85 | 28,028 | -0.20(-1.66%) |
May 09, 2018 | 12.15 | 12.15 | 11.70 | 12.05 | 28,322 | -0.05(-0.41%) |
May 08, 2018 | 11.85 | 12.15 | 11.85 | 12.10 | 31,372 | +0.15(+1.26%) |
May 07, 2018 | 11.75 | 12.20 | 11.75 | 11.95 | 30,635 | -0.05(-0.42%) |
May 04, 2018 | 12.15 | 12.35 | 11.95 | 12.00 | 26,593 | -0.20(-1.64%) |
May 03, 2018 | 12.45 | 12.65 | 12.10 | 12.20 | 24,978 | -0.40(-3.17%) |
May 02, 2018 | 12.25 | 12.60 | 12.10 | 12.60 | 41,164 | +0.35(+2.86%) |