Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.24 | 10.24 | 9.888 | 10.18 | 5,109,378 | -0.09(-0.86%) |
Jul 30, 2018 | 10.16 | 10.36 | 10.14 | 10.27 | 3,162,806 | +0.24(+2.34%) |
Jul 27, 2018 | 10.38 | 10.41 | 10.02 | 10.03 | 4,231,513 | -0.39(-3.76%) |
Jul 26, 2018 | 10.05 | 10.70 | 9.848 | 10.43 | 15,482,567 | -1.25(-10.74%) |
Jul 25, 2018 | 11.40 | 11.73 | 11.30 | 11.68 | 3,650,831 | +0.14(+1.19%) |
Jul 24, 2018 | 11.70 | 11.83 | 11.50 | 11.54 | 3,184,557 | -0.10(-0.84%) |
Jul 23, 2018 | 11.96 | 12.08 | 11.60 | 11.64 | 3,740,658 | -0.26(-2.22%) |
Jul 20, 2018 | 12.23 | 12.28 | 11.87 | 11.91 | 3,097,196 | -0.25(-2.10%) |
Jul 19, 2018 | 12.17 | 12.31 | 12.02 | 12.16 | 2,580,538 | -0.01(-0.08%) |
Jul 18, 2018 | 11.96 | 12.19 | 11.70 | 12.17 | 3,170,442 | +0.11(+0.89%) |
Jul 17, 2018 | 11.85 | 12.11 | 11.67 | 12.06 | 4,375,078 | +0.22(+1.82%) |
Jul 16, 2018 | 12.25 | 12.35 | 11.57 | 11.85 | 6,963,317 | -0.65(-5.18%) |
Jul 13, 2018 | 12.55 | 12.72 | 12.45 | 12.49 | 2,992,834 | -0.02(-0.16%) |
Jul 12, 2018 | 12.70 | 12.74 | 12.37 | 12.51 | 2,334,200 | -0.13(-1.01%) |
Jul 11, 2018 | 12.53 | 12.64 | 4,391,984 | -0.46(-3.52%) | ||
Jul 10, 2018 | 13.17 | 13.49 | 13.07 | 13.10 | 5,764,408 | +0.18(+1.36%) |
Jul 09, 2018 | 12.69 | 12.96 | 12.67 | 12.93 | 6,326,445 | +0.30(+2.41%) |
Jul 06, 2018 | 12.06 | 12.65 | 11.99 | 12.62 | 3,131,334 | +0.45(+3.70%) |
Jul 05, 2018 | 11.96 | 12.19 | 11.83 | 12.17 | 6,404,203 | +0.34(+2.90%) |
Jul 03, 2018 | 11.83 | 11.83 | 11.83 | 0 | +0.16(+1.34%) | |
Jul 02, 2018 | 11.88 | 11.88 | 11.57 | 11.67 | 1,892,101 | -0.34(-2.86%) |
Jun 29, 2018 | 12.10 | 12.42 | 11.98 | 12.01 | 2,472,841 | -0.04(-0.33%) |
Jun 28, 2018 | 12.01 | 12.13 | 11.69 | 12.05 | 2,830,641 | +0.06(+0.49%) |
Jun 27, 2018 | 12.03 | 12.42 | 11.96 | 11.99 | 3,160,058 | +0.18(+1.49%) |
Jun 26, 2018 | 11.75 | 11.87 | 11.36 | 11.82 | 4,192,231 | +0.12(+1.01%) |
Jun 25, 2018 | 12.06 | 12.10 | 11.66 | 11.70 | 2,659,662 | -0.33(-2.77%) |
Jun 22, 2018 | 11.70 | 12.23 | 11.70 | 12.03 | 5,487,605 | +0.84(+7.53%) |
Jun 21, 2018 | 11.38 | 11.55 | 11.13 | 11.19 | 3,275,368 | -0.33(-2.89%) |
Jun 20, 2018 | 11.52 | 11.60 | 11.31 | 11.52 | 3,429,870 | +0.19(+1.64%) |
Jun 19, 2018 | 11.07 | 11.45 | 11.02 | 11.34 | 4,017,912 | +0.03(+0.26%) |
Jun 18, 2018 | 11.05 | 11.46 | 11.05 | 11.31 | 4,792,673 | +0.25(+2.31%) |
Jun 15, 2018 | 11.69 | 11.00 | 11.05 | 8,942,750 | -0.64(-5.45%) | |
Jun 14, 2018 | 11.82 | 11.85 | 11.57 | 11.69 | 3,966,913 | -0.01(-0.08%) |
Jun 13, 2018 | 11.70 | 11.84 | 11.58 | 11.70 | 2,819,412 | -0.06(-0.50%) |
Jun 12, 2018 | 11.66 | 11.87 | 11.56 | 11.76 | 2,446,940 | +0.10(+0.84%) |
Jun 11, 2018 | 11.36 | 11.74 | 11.36 | 11.66 | 3,136,103 | +0.25(+2.23%) |
Jun 08, 2018 | 11.57 | 11.66 | 11.31 | 11.41 | 3,129,351 | -0.21(-1.77%) |
Jun 07, 2018 | 11.27 | 11.68 | 11.26 | 11.61 | 3,745,179 | +0.46(+4.13%) |
Jun 06, 2018 | 11.00 | 11.15 | 3,614,872 | +0.10(+0.89%) | ||
Jun 05, 2018 | 10.95 | 11.16 | 10.77 | 11.05 | 5,500,134 | +0.06(+0.53%) |
Jun 04, 2018 | 11.60 | 11.68 | 10.79 | 10.99 | 6,922,144 | -0.57(-4.92%) |
Jun 01, 2018 | 11.91 | 12.08 | 11.42 | 11.56 | 5,154,067 | -0.28(-2.40%) |
May 31, 2018 | 12.15 | 12.27 | 11.85 | 11.85 | 6,149,681 | -0.42(-3.43%) |
May 30, 2018 | 12.15 | 12.42 | 12.08 | 12.27 | 4,374,013 | +0.23(+1.87%) |
May 29, 2018 | 11.72 | 12.13 | 11.72 | 12.04 | 4,145,291 | +0.13(+1.07%) |
May 25, 2018 | 11.92 | 11.92 | 11.92 | 0 | -0.86(-6.75%) | |
May 24, 2018 | 12.63 | 12.98 | 12.55 | 12.78 | 3,862,273 | -0.08(-0.61%) |
May 23, 2018 | 12.82 | 12.97 | 12.58 | 12.86 | 4,170,124 | -0.05(-0.38%) |
May 22, 2018 | 13.32 | 13.47 | 12.83 | 12.91 | 5,710,419 | -0.38(-2.88%) |
May 21, 2018 | 13.09 | 13.35 | 13.03 | 13.29 | 5,059,438 | +0.39(+3.04%) |
May 18, 2018 | 12.94 | 12.97 | 12.76 | 12.90 | 2,763,555 | -0.03(-0.23%) |
May 17, 2018 | 12.85 | 13.04 | 12.82 | 12.93 | 4,043,858 | +0.17(+1.31%) |
May 16, 2018 | 12.73 | 12.87 | 12.56 | 12.76 | 4,235,216 | +0.03(+0.23%) |
May 15, 2018 | 12.63 | 12.73 | 12.41 | 12.73 | 3,898,296 | +0.11(+0.85%) |
May 14, 2018 | 12.50 | 12.68 | 12.46 | 12.62 | 1,857,574 | +0.19(+1.50%) |
May 11, 2018 | 12.52 | 12.56 | 12.36 | 12.44 | 3,757,117 | -0.04(-0.31%) |
May 10, 2018 | 12.52 | 12.55 | 12.18 | 12.47 | 4,218,119 | -0.01(-0.08%) |
May 09, 2018 | 12.19 | 12.57 | 12.15 | 12.48 | 8,003,891 | +0.54(+4.51%) |
May 08, 2018 | 11.72 | 11.96 | 11.37 | 11.95 | 4,444,732 | +0.18(+1.50%) |
May 07, 2018 | 11.97 | 12.22 | 11.71 | 11.77 | 4,178,495 | +0.00(+0.00%) |
May 04, 2018 | 11.56 | 11.80 | 11.49 | 11.77 | 3,888,428 | +0.21(+1.78%) |
May 03, 2018 | 11.85 | 11.91 | 11.44 | 11.56 | 3,664,998 | -0.30(-2.56%) |
May 02, 2018 | 11.81 | 12.16 | 11.77 | 11.87 | 4,625,833 | +0.05(+0.41%) |