Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.00 | 13.06 | 11.55 | 11.60 | 1,534,544 | +0.40(+3.57%) |
Jul 30, 2018 | 11.15 | 11.30 | 10.95 | 11.20 | 331,098 | +0.05(+0.45%) |
Jul 27, 2018 | 11.30 | 11.45 | 11.15 | 11.15 | 156,900 | -0.15(-1.33%) |
Jul 26, 2018 | 11.15 | 11.40 | 11.10 | 11.30 | 198,200 | +0.15(+1.35%) |
Jul 25, 2018 | 11.10 | 11.30 | 10.90 | 11.15 | 143,773 | +0.00(+0.00%) |
Jul 24, 2018 | 11.30 | 11.38 | 11.07 | 11.15 | 270,288 | +0.00(+0.00%) |
Jul 23, 2018 | 11.15 | 11.25 | 10.90 | 11.15 | 132,343 | +0.00(+0.00%) |
Jul 20, 2018 | 11.15 | 11.20 | 11.05 | 11.15 | 71,659 | +0.00(+0.00%) |
Jul 19, 2018 | 11.25 | 11.30 | 11.10 | 11.15 | 97,700 | -0.15(-1.33%) |
Jul 18, 2018 | 11.30 | 11.35 | 11.25 | 11.30 | 78,550 | -0.05(-0.44%) |
Jul 17, 2018 | 11.15 | 11.40 | 11.14 | 11.35 | 158,708 | +0.20(+1.79%) |
Jul 16, 2018 | 11.20 | 11.30 | 11.00 | 11.15 | 167,712 | -0.15(-1.33%) |
Jul 13, 2018 | 11.30 | 11.45 | 11.20 | 11.30 | 253,372 | -0.05(-0.44%) |
Jul 12, 2018 | 11.45 | 11.75 | 11.30 | 11.35 | 255,383 | -0.10(-0.87%) |
Jul 11, 2018 | 11.25 | 11.50 | 11.25 | 11.45 | 193,615 | +0.00(+0.00%) |
Jul 10, 2018 | 11.00 | 11.55 | 10.90 | 11.45 | 483,279 | +0.50(+4.57%) |
Jul 09, 2018 | 10.40 | 11.00 | 10.35 | 10.95 | 416,514 | +0.65(+6.31%) |
Jul 06, 2018 | 10.40 | 10.50 | 10.25 | 10.30 | 297,616 | -0.10(-0.96%) |
Jul 05, 2018 | 10.40 | 10.50 | 10.20 | 10.40 | 222,742 | +0.00(+0.00%) |
Jul 03, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.05(+0.48%) | |
Jul 02, 2018 | 10.20 | 10.35 | 10.05 | 10.35 | 68,793 | +0.10(+0.98%) |
Jun 29, 2018 | 10.05 | 10.35 | 10.05 | 10.25 | 178,360 | +0.20(+1.99%) |
Jun 28, 2018 | 10.05 | 10.30 | 9.850 | 10.05 | 140,190 | +0.00(+0.00%) |
Jun 27, 2018 | 10.35 | 10.35 | 10.00 | 10.05 | 99,472 | -0.25(-2.43%) |
Jun 26, 2018 | 10.05 | 10.40 | 9.950 | 10.30 | 194,474 | +0.30(+3.00%) |
Jun 25, 2018 | 10.25 | 10.25 | 9.900 | 10.00 | 167,245 | -0.30(-2.91%) |
Jun 22, 2018 | 10.55 | 10.55 | 10.05 | 10.30 | 371,425 | -0.15(-1.44%) |
Jun 21, 2018 | 10.80 | 10.85 | 10.40 | 10.45 | 200,296 | -0.40(-3.69%) |
Jun 20, 2018 | 10.75 | 10.90 | 10.75 | 10.85 | 74,384 | +0.10(+0.93%) |
Jun 19, 2018 | 10.80 | 10.85 | 10.65 | 10.75 | 201,301 | -0.15(-1.38%) |
Jun 18, 2018 | 11.10 | 11.10 | 10.75 | 10.90 | 198,618 | -0.20(-1.80%) |
Jun 15, 2018 | 11.25 | 11.20 | 11.10 | 138,339 | -0.10(-0.89%) | |
Jun 14, 2018 | 11.05 | 11.25 | 10.90 | 11.20 | 166,163 | +0.20(+1.82%) |
Jun 13, 2018 | 10.95 | 11.05 | 10.90 | 11.00 | 93,469 | +0.05(+0.46%) |
Jun 12, 2018 | 10.95 | 11.12 | 10.67 | 10.95 | 182,994 | +0.00(+0.00%) |
Jun 11, 2018 | 11.05 | 11.15 | 10.90 | 10.95 | 113,928 | -0.10(-0.90%) |
Jun 08, 2018 | 11.00 | 11.10 | 10.90 | 11.05 | 112,184 | -0.05(-0.45%) |
Jun 07, 2018 | 11.15 | 11.20 | 11.05 | 11.10 | 121,712 | -0.05(-0.45%) |
Jun 06, 2018 | 11.05 | 11.15 | 98,354 | -0.05(-0.45%) | ||
Jun 05, 2018 | 11.15 | 11.22 | 11.07 | 11.20 | 146,272 | +0.05(+0.45%) |
Jun 04, 2018 | 11.25 | 11.37 | 11.15 | 11.15 | 73,329 | -0.15(-1.33%) |
Jun 01, 2018 | 11.15 | 11.30 | 11.10 | 11.30 | 209,715 | +0.20(+1.80%) |
May 31, 2018 | 11.15 | 11.20 | 11.00 | 11.10 | 141,298 | -0.15(-1.33%) |
May 30, 2018 | 11.25 | 11.50 | 11.05 | 11.25 | 381,900 | +0.05(+0.45%) |
May 29, 2018 | 11.30 | 11.55 | 11.05 | 11.20 | 640,507 | +0.10(+0.90%) |
May 25, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.15(+1.37%) | |
May 24, 2018 | 11.10 | 11.10 | 10.80 | 10.95 | 406,863 | -0.05(-0.45%) |
May 23, 2018 | 11.10 | 11.20 | 10.95 | 11.00 | 370,218 | -0.25(-2.22%) |
May 22, 2018 | 11.20 | 11.50 | 11.20 | 11.25 | 336,712 | +0.15(+1.35%) |
May 21, 2018 | 10.95 | 11.15 | 10.85 | 11.10 | 502,293 | +0.25(+2.30%) |
May 18, 2018 | 10.75 | 10.90 | 10.75 | 10.85 | 186,221 | +0.00(+0.00%) |
May 17, 2018 | 11.00 | 11.00 | 10.75 | 10.85 | 219,927 | +0.05(+0.46%) |
May 16, 2018 | 10.65 | 10.88 | 10.55 | 10.80 | 320,501 | +0.10(+0.93%) |
May 15, 2018 | 11.00 | 11.40 | 10.60 | 10.70 | 234,703 | -0.10(-0.93%) |
May 14, 2018 | 10.90 | 11.15 | 10.75 | 10.80 | 342,347 | -0.05(-0.46%) |
May 11, 2018 | 10.65 | 10.90 | 10.45 | 10.85 | 228,986 | +0.15(+1.40%) |
May 10, 2018 | 10.70 | 10.70 | 10.55 | 10.70 | 307,066 | +0.10(+0.94%) |
May 09, 2018 | 10.50 | 10.75 | 10.45 | 10.60 | 198,804 | +0.10(+0.95%) |
May 08, 2018 | 10.65 | 10.70 | 10.40 | 10.50 | 233,939 | -0.20(-1.87%) |
May 07, 2018 | 10.75 | 10.90 | 10.55 | 10.70 | 311,459 | +0.00(+0.00%) |
May 04, 2018 | 10.65 | 11.00 | 10.60 | 10.70 | 435,808 | +0.20(+1.90%) |
May 03, 2018 | 10.60 | 10.60 | 10.35 | 10.50 | 419,649 | -0.05(-0.47%) |
May 02, 2018 | 10.85 | 10.95 | 10.47 | 10.55 | 346,525 | -0.35(-3.21%) |