Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.87 | 11.09 | 10.87 | 10.90 | 153,716 | +0.16(+1.53%) |
Jul 30, 2018 | 10.97 | 10.97 | 10.64 | 10.74 | 117,764 | -0.22(-2.03%) |
Jul 27, 2018 | 11.30 | 11.30 | 10.87 | 10.96 | 65,011 | -0.47(-4.11%) |
Jul 26, 2018 | 11.19 | 11.49 | 11.19 | 11.43 | 75,805 | +0.29(+2.60%) |
Jul 25, 2018 | 11.05 | 11.14 | 10.72 | 11.14 | 96,216 | +0.14(+1.26%) |
Jul 24, 2018 | 11.28 | 11.47 | 10.98 | 11.00 | 83,255 | -0.15(-1.36%) |
Jul 23, 2018 | 10.91 | 11.19 | 10.74 | 11.15 | 81,415 | +0.03(+0.31%) |
Jul 20, 2018 | 11.19 | 11.20 | 11.11 | 11.12 | 30,297 | -0.11(-0.96%) |
Jul 19, 2018 | 11.17 | 11.28 | 11.06 | 11.23 | 52,291 | -0.06(-0.54%) |
Jul 18, 2018 | 11.22 | 11.31 | 11.17 | 11.29 | 84,420 | +0.07(+0.59%) |
Jul 17, 2018 | 10.73 | 11.23 | 10.71 | 11.22 | 61,437 | +0.26(+2.36%) |
Jul 16, 2018 | 10.99 | 11.10 | 10.95 | 10.96 | 40,797 | -0.06(-0.53%) |
Jul 13, 2018 | 11.11 | 11.15 | 10.98 | 11.02 | 116,112 | -0.11(-0.97%) |
Jul 12, 2018 | 10.88 | 11.16 | 10.79 | 11.13 | 205,860 | +0.13(+1.20%) |
Jul 11, 2018 | 11.18 | 11.30 | 11.00 | 11.00 | 100,979 | -0.55(-4.73%) |
Jul 10, 2018 | 11.35 | 11.58 | 11.34 | 11.54 | 121,750 | +0.24(+2.14%) |
Jul 09, 2018 | 11.31 | 11.31 | 11.04 | 11.30 | 103,502 | +0.14(+1.29%) |
Jul 06, 2018 | 10.96 | 11.19 | 10.79 | 11.15 | 126,125 | +0.27(+2.47%) |
Jul 05, 2018 | 10.50 | 10.89 | 10.50 | 10.89 | 92,761 | +0.55(+5.30%) |
Jul 03, 2018 | 10.34 | 10.34 | 10.34 | 0 | -0.41(-3.80%) | |
Jul 02, 2018 | 10.34 | 10.75 | 10.24 | 10.75 | 124,326 | +0.15(+1.45%) |
Jun 29, 2018 | 10.72 | 10.78 | 10.59 | 10.59 | 103,396 | +0.04(+0.35%) |
Jun 28, 2018 | 10.33 | 10.58 | 10.32 | 10.56 | 88,566 | +0.19(+1.86%) |
Jun 27, 2018 | 10.99 | 11.02 | 10.36 | 10.36 | 89,163 | -0.53(-4.89%) |
Jun 26, 2018 | 10.93 | 11.01 | 10.86 | 10.90 | 80,135 | +0.02(+0.20%) |
Jun 25, 2018 | 11.27 | 11.27 | 10.60 | 10.87 | 235,806 | -0.74(-6.40%) |
Jun 22, 2018 | 11.94 | 11.94 | 11.62 | 11.62 | 44,555 | -0.21(-1.76%) |
Jun 21, 2018 | 12.35 | 12.39 | 11.81 | 11.83 | 166,632 | -0.33(-2.70%) |
Jun 20, 2018 | 12.06 | 12.24 | 12.04 | 12.15 | 87,433 | +0.12(+1.01%) |
Jun 19, 2018 | 11.85 | 12.03 | 11.65 | 12.03 | 229,607 | -0.19(-1.54%) |
Jun 18, 2018 | 12.35 | 12.35 | 12.01 | 12.22 | 365,833 | -0.37(-2.95%) |
Jun 15, 2018 | 12.63 | 12.64 | 12.59 | 85,770 | -0.05(-0.43%) | |
Jun 14, 2018 | 12.55 | 12.78 | 12.52 | 12.64 | 78,684 | +0.17(+1.39%) |
Jun 13, 2018 | 12.60 | 12.75 | 12.47 | 12.47 | 116,311 | -0.05(-0.37%) |
Jun 12, 2018 | 12.51 | 12.54 | 12.33 | 12.52 | 88,463 | +0.09(+0.69%) |
Jun 11, 2018 | 12.49 | 12.57 | 12.35 | 12.43 | 85,169 | -0.10(-0.78%) |
Jun 08, 2018 | 12.50 | 12.56 | 12.37 | 12.53 | 74,825 | -0.22(-1.76%) |
Jun 07, 2018 | 13.01 | 13.01 | 12.58 | 12.76 | 113,218 | -0.24(-1.84%) |
Jun 06, 2018 | 12.99 | 12.99 | 119,413 | +0.16(+1.28%) | ||
Jun 05, 2018 | 12.90 | 12.90 | 12.70 | 12.83 | 94,842 | +0.08(+0.63%) |
Jun 04, 2018 | 12.65 | 12.78 | 12.56 | 12.75 | 168,587 | +0.17(+1.32%) |
Jun 01, 2018 | 12.16 | 12.58 | 12.16 | 12.58 | 183,993 | +0.57(+4.72%) |
May 31, 2018 | 12.18 | 12.27 | 12.00 | 12.02 | 116,225 | -0.22(-1.80%) |
May 30, 2018 | 12.23 | 12.41 | 12.18 | 12.24 | 81,069 | +0.16(+1.32%) |
May 29, 2018 | 11.97 | 12.27 | 11.93 | 12.08 | 119,315 | -0.06(-0.52%) |
May 25, 2018 | 12.14 | 12.14 | 12.14 | 0 | +0.24(+1.99%) | |
May 24, 2018 | 11.95 | 11.96 | 11.68 | 11.90 | 189,856 | +0.06(+0.52%) |
May 23, 2018 | 11.37 | 11.85 | 11.37 | 11.84 | 105,935 | +0.22(+1.91%) |
May 22, 2018 | 11.71 | 11.81 | 11.55 | 11.62 | 116,062 | +0.11(+0.91%) |
May 21, 2018 | 11.58 | 11.76 | 11.39 | 11.52 | 148,468 | +0.22(+1.94%) |
May 18, 2018 | 11.47 | 11.48 | 11.24 | 11.30 | 111,913 | -0.37(-3.20%) |
May 17, 2018 | 11.76 | 11.89 | 11.51 | 11.67 | 135,456 | -0.03(-0.28%) |
May 16, 2018 | 11.55 | 11.76 | 11.53 | 11.70 | 106,855 | +0.31(+2.70%) |
May 15, 2018 | 11.66 | 11.67 | 11.29 | 11.40 | 150,064 | -0.38(-3.22%) |
May 14, 2018 | 11.84 | 11.92 | 11.78 | 11.78 | 180,187 | +0.23(+2.02%) |
May 11, 2018 | 11.57 | 11.78 | 11.50 | 11.54 | 86,233 | -0.20(-1.67%) |
May 10, 2018 | 11.42 | 11.74 | 11.42 | 11.74 | 286,417 | +0.42(+3.75%) |
May 09, 2018 | 10.97 | 11.31 | 10.97 | 11.31 | 219,308 | +0.35(+3.18%) |
May 08, 2018 | 10.91 | 10.97 | 10.78 | 10.97 | 179,389 | +0.11(+1.05%) |
May 07, 2018 | 10.61 | 10.92 | 10.61 | 10.85 | 367,777 | +0.27(+2.56%) |
May 04, 2018 | 9.922 | 10.59 | 9.922 | 10.58 | 650,745 | +0.50(+4.99%) |
May 03, 2018 | 9.764 | 10.15 | 9.689 | 10.08 | 128,693 | +0.08(+0.80%) |
May 02, 2018 | 10.24 | 10.24 | 9.958 | 9.997 | 108,291 | -0.17(-1.67%) |