Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.70 | 11.85 | 11.55 | 11.65 | 124,911 | -0.05(-0.43%) |
Jul 30, 2018 | 11.85 | 11.95 | 11.65 | 11.70 | 170,072 | -0.25(-2.09%) |
Jul 27, 2018 | 11.85 | 12.10 | 11.85 | 11.95 | 200,200 | +0.10(+0.84%) |
Jul 26, 2018 | 11.95 | 12.20 | 11.80 | 11.85 | 289,827 | -0.25(-2.07%) |
Jul 25, 2018 | 11.90 | 12.20 | 11.90 | 12.10 | 213,641 | +0.25(+2.11%) |
Jul 24, 2018 | 11.90 | 12.00 | 11.85 | 11.85 | 219,866 | +0.00(+0.00%) |
Jul 23, 2018 | 12.05 | 12.05 | 11.75 | 11.85 | 165,409 | -0.20(-1.66%) |
Jul 20, 2018 | 12.10 | 12.22 | 11.85 | 12.05 | 250,544 | +0.05(+0.42%) |
Jul 19, 2018 | 11.50 | 12.20 | 11.45 | 12.00 | 219,106 | +0.30(+2.56%) |
Jul 18, 2018 | 11.45 | 11.90 | 11.45 | 11.70 | 283,272 | +0.20(+1.74%) |
Jul 17, 2018 | 11.45 | 11.90 | 11.36 | 11.50 | 290,258 | -0.05(-0.43%) |
Jul 16, 2018 | 11.35 | 11.65 | 11.29 | 11.55 | 134,920 | +0.20(+1.76%) |
Jul 13, 2018 | 11.45 | 11.55 | 11.35 | 11.35 | 119,532 | -0.10(-0.87%) |
Jul 12, 2018 | 11.70 | 11.75 | 11.40 | 11.45 | 110,823 | -0.15(-1.29%) |
Jul 11, 2018 | 11.55 | 11.80 | 11.47 | 11.60 | 257,261 | +0.00(+0.00%) |
Jul 10, 2018 | 11.40 | 11.65 | 11.30 | 11.60 | 119,537 | +0.20(+1.75%) |
Jul 09, 2018 | 11.65 | 11.65 | 11.35 | 11.40 | 205,236 | -0.15(-1.30%) |
Jul 06, 2018 | 11.25 | 11.60 | 11.20 | 11.55 | 204,295 | +0.25(+2.21%) |
Jul 05, 2018 | 11.20 | 11.35 | 11.05 | 11.30 | 196,840 | +0.15(+1.35%) |
Jul 03, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.40(+3.72%) | |
Jul 02, 2018 | 11.05 | 11.25 | 10.70 | 10.75 | 207,409 | -0.40(-3.59%) |
Jun 29, 2018 | 11.00 | 11.20 | 10.95 | 11.15 | 166,115 | +0.20(+1.83%) |
Jun 28, 2018 | 11.00 | 11.10 | 10.95 | 10.95 | 167,840 | -0.05(-0.45%) |
Jun 27, 2018 | 11.20 | 11.30 | 11.00 | 11.00 | 157,591 | -0.25(-2.22%) |
Jun 26, 2018 | 11.25 | 11.40 | 11.15 | 11.25 | 145,196 | -0.05(-0.44%) |
Jun 25, 2018 | 11.55 | 11.60 | 11.30 | 11.30 | 259,463 | -0.20(-1.74%) |
Jun 22, 2018 | 11.10 | 11.55 | 11.05 | 11.50 | 364,748 | +0.40(+3.60%) |
Jun 21, 2018 | 10.90 | 11.15 | 10.80 | 11.10 | 243,076 | +0.20(+1.83%) |
Jun 20, 2018 | 10.95 | 11.00 | 10.85 | 10.90 | 135,488 | +0.05(+0.46%) |
Jun 19, 2018 | 10.75 | 11.00 | 10.70 | 10.85 | 170,794 | +0.00(+0.00%) |
Jun 18, 2018 | 10.90 | 11.00 | 10.75 | 10.85 | 164,741 | +0.00(+0.00%) |
Jun 15, 2018 | 11.05 | 10.70 | 10.85 | 389,966 | -0.10(-0.91%) | |
Jun 14, 2018 | 10.95 | 11.00 | 10.75 | 10.95 | 171,581 | +0.05(+0.46%) |
Jun 13, 2018 | 10.85 | 11.00 | 10.80 | 10.90 | 136,698 | +0.05(+0.46%) |
Jun 12, 2018 | 10.70 | 10.90 | 10.70 | 10.85 | 191,992 | +0.00(+0.00%) |
Jun 11, 2018 | 10.75 | 10.95 | 10.70 | 10.85 | 172,312 | +0.15(+1.40%) |
Jun 08, 2018 | 10.70 | 10.80 | 10.65 | 10.70 | 99,030 | +0.00(+0.00%) |
Jun 07, 2018 | 10.75 | 10.85 | 10.60 | 10.70 | 149,952 | -0.05(-0.47%) |
Jun 06, 2018 | 10.75 | 10.75 | 119,674 | -0.10(-0.92%) | ||
Jun 05, 2018 | 10.90 | 11.05 | 10.80 | 10.85 | 182,025 | -0.05(-0.46%) |
Jun 04, 2018 | 11.35 | 11.35 | 10.90 | 10.90 | 205,443 | -0.30(-2.68%) |
Jun 01, 2018 | 11.05 | 11.32 | 11.00 | 11.20 | 164,706 | +0.10(+0.90%) |
May 31, 2018 | 11.20 | 11.28 | 11.05 | 11.10 | 230,204 | -0.05(-0.45%) |
May 30, 2018 | 11.40 | 11.50 | 11.10 | 11.15 | 256,883 | -0.20(-1.76%) |
May 29, 2018 | 11.50 | 11.75 | 11.30 | 11.35 | 376,144 | -0.30(-2.58%) |
May 25, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.65(+5.91%) | |
May 24, 2018 | 10.60 | 11.00 | 10.55 | 11.00 | 590,194 | +0.45(+4.27%) |
May 23, 2018 | 10.30 | 10.60 | 10.25 | 10.55 | 328,972 | +0.20(+1.93%) |
May 22, 2018 | 10.55 | 10.60 | 10.30 | 10.35 | 291,572 | -0.15(-1.43%) |
May 21, 2018 | 10.45 | 10.60 | 10.45 | 10.50 | 148,695 | +0.05(+0.48%) |
May 18, 2018 | 10.35 | 10.60 | 10.35 | 10.45 | 302,040 | +0.10(+0.97%) |
May 17, 2018 | 10.40 | 10.45 | 10.30 | 10.35 | 162,559 | -0.05(-0.48%) |
May 16, 2018 | 10.70 | 10.80 | 10.38 | 10.40 | 314,459 | -0.30(-2.80%) |
May 15, 2018 | 10.55 | 10.85 | 10.45 | 10.70 | 321,883 | -0.05(-0.47%) |
May 14, 2018 | 10.95 | 10.95 | 10.68 | 10.75 | 189,196 | -0.20(-1.83%) |
May 11, 2018 | 10.85 | 10.98 | 10.80 | 10.95 | 140,775 | +0.10(+0.92%) |
May 10, 2018 | 10.60 | 10.90 | 10.60 | 10.85 | 266,738 | +0.30(+2.84%) |
May 09, 2018 | 10.60 | 10.65 | 10.43 | 10.55 | 217,620 | -0.05(-0.47%) |
May 08, 2018 | 10.55 | 10.70 | 10.45 | 10.60 | 172,707 | +0.00(+0.00%) |
May 07, 2018 | 10.65 | 10.75 | 10.55 | 10.60 | 142,451 | -0.05(-0.47%) |
May 04, 2018 | 10.55 | 10.78 | 10.55 | 10.65 | 131,740 | +0.00(+0.00%) |
May 03, 2018 | 10.80 | 10.90 | 10.55 | 10.65 | 222,026 | -0.10(-0.93%) |
May 02, 2018 | 10.50 | 10.95 | 10.50 | 10.75 | 367,403 | +0.25(+2.38%) |