Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.46 | 13.99 | 12.41 | 13.96 | 73,856 | +1.71(+13.96%) |
Jul 30, 2018 | 12.25 | 12.44 | 12.07 | 12.25 | 15,494 | +0.00(+0.00%) |
Jul 27, 2018 | 12.35 | 12.51 | 12.21 | 12.25 | 37,400 | -0.08(-0.65%) |
Jul 26, 2018 | 12.85 | 12.95 | 12.25 | 12.33 | 17,852 | -0.51(-3.97%) |
Jul 25, 2018 | 12.82 | 12.96 | 12.77 | 12.84 | 15,847 | +0.01(+0.08%) |
Jul 24, 2018 | 13.04 | 12.32 | 12.83 | 36,567 | +0.08(+0.63%) | |
Jul 23, 2018 | 12.73 | 12.85 | 12.43 | 12.75 | 16,347 | -0.03(-0.23%) |
Jul 20, 2018 | 12.86 | 13.04 | 12.51 | 12.78 | 28,316 | -0.04(-0.31%) |
Jul 19, 2018 | 12.51 | 12.86 | 12.51 | 12.82 | 46,244 | +0.30(+2.40%) |
Jul 18, 2018 | 12.47 | 12.59 | 12.32 | 12.52 | 22,479 | +0.02(+0.16%) |
Jul 17, 2018 | 12.51 | 12.76 | 12.50 | 12.50 | 27,471 | -0.03(-0.24%) |
Jul 16, 2018 | 12.94 | 12.94 | 12.33 | 12.53 | 55,281 | -0.30(-2.34%) |
Jul 13, 2018 | 12.79 | 12.88 | 12.57 | 12.83 | 15,796 | +0.05(+0.39%) |
Jul 12, 2018 | 12.70 | 12.89 | 12.63 | 12.78 | 25,992 | +0.09(+0.71%) |
Jul 11, 2018 | 12.76 | 13.11 | 12.67 | 12.69 | 29,465 | -0.12(-0.94%) |
Jul 10, 2018 | 13.21 | 13.24 | 12.74 | 12.81 | 20,981 | -0.30(-2.29%) |
Jul 09, 2018 | 13.09 | 13.27 | 13.06 | 13.11 | 15,700 | +0.03(+0.23%) |
Jul 06, 2018 | 12.98 | 13.36 | 12.98 | 13.08 | 23,108 | +0.05(+0.38%) |
Jul 05, 2018 | 13.06 | 13.19 | 12.80 | 13.03 | 33,418 | +0.01(+0.08%) |
Jul 03, 2018 | 13.02 | 13.02 | 13.02 | 0 | +0.36(+2.84%) | |
Jul 02, 2018 | 12.53 | 12.71 | 12.16 | 12.66 | 31,277 | +0.04(+0.32%) |
Jun 29, 2018 | 12.66 | 12.66 | 12.39 | 12.62 | 28,801 | +0.05(+0.40%) |
Jun 28, 2018 | 12.48 | 12.69 | 12.28 | 12.57 | 36,871 | +0.00(+0.00%) |
Jun 27, 2018 | 12.52 | 13.06 | 12.52 | 12.57 | 39,188 | -0.27(-2.10%) |
Jun 26, 2018 | 12.48 | 12.95 | 12.30 | 12.84 | 62,814 | +0.33(+2.64%) |
Jun 25, 2018 | 13.02 | 13.39 | 12.48 | 12.51 | 71,448 | -0.48(-3.70%) |
Jun 22, 2018 | 12.40 | 13.33 | 12.30 | 12.99 | 1,258,886 | -0.04(-0.31%) |
Jun 21, 2018 | 13.18 | 13.38 | 12.71 | 13.03 | 65,903 | -0.14(-1.06%) |
Jun 20, 2018 | 13.99 | 14.29 | 13.17 | 13.17 | 59,266 | -0.81(-5.79%) |
Jun 19, 2018 | 13.31 | 14.09 | 12.98 | 13.98 | 54,677 | +0.68(+5.11%) |
Jun 18, 2018 | 14.21 | 14.23 | 13.27 | 13.30 | 46,513 | -0.75(-5.34%) |
Jun 15, 2018 | 14.03 | 13.86 | 14.05 | 60,158 | +0.02(+0.14%) | |
Jun 14, 2018 | 13.88 | 14.10 | 13.78 | 14.03 | 48,447 | +0.27(+1.96%) |
Jun 13, 2018 | 13.84 | 13.98 | 13.61 | 13.76 | 48,455 | +0.14(+1.03%) |
Jun 12, 2018 | 13.52 | 13.84 | 13.42 | 13.62 | 52,968 | +0.11(+0.81%) |
Jun 11, 2018 | 13.71 | 13.80 | 13.34 | 13.51 | 82,441 | +0.11(+0.82%) |
Jun 08, 2018 | 13.24 | 13.48 | 13.11 | 13.40 | 51,087 | +0.18(+1.36%) |
Jun 07, 2018 | 12.89 | 13.29 | 12.70 | 13.22 | 33,141 | +0.33(+2.56%) |
Jun 06, 2018 | 12.45 | 13.00 | 12.45 | 12.89 | 78,174 | +0.48(+3.83%) |
Jun 05, 2018 | 12.41 | 12.59 | 11.81 | 12.41 | 50,758 | -0.03(-0.20%) |
Jun 04, 2018 | 12.00 | 12.50 | 11.24 | 12.44 | 33,198 | +0.43(+3.58%) |
Jun 01, 2018 | 12.54 | 12.54 | 11.62 | 12.01 | 68,929 | +0.07(+0.59%) |
May 31, 2018 | 11.41 | 12.01 | 11.36 | 11.94 | 51,376 | +0.65(+5.76%) |
May 30, 2018 | 11.40 | 11.54 | 11.16 | 11.29 | 46,218 | -0.23(-2.00%) |
May 29, 2018 | 11.50 | 11.77 | 11.23 | 11.52 | 36,116 | -0.16(-1.37%) |
May 25, 2018 | 11.68 | 11.68 | 11.68 | 0 | +0.03(+0.26%) | |
May 24, 2018 | 11.72 | 11.80 | 11.37 | 11.65 | 38,659 | -0.13(-1.10%) |
May 23, 2018 | 11.43 | 11.91 | 11.37 | 11.78 | 30,887 | +0.27(+2.35%) |
May 22, 2018 | 11.63 | 11.64 | 11.35 | 11.51 | 39,558 | +0.11(+0.96%) |
May 21, 2018 | 11.86 | 12.04 | 11.25 | 11.40 | 268,555 | -0.47(-3.96%) |
May 18, 2018 | 12.15 | 12.32 | 11.63 | 11.87 | 33,187 | -0.16(-1.33%) |
May 17, 2018 | 11.92 | 12.44 | 11.65 | 12.03 | 25,448 | +0.19(+1.60%) |
May 16, 2018 | 12.00 | 12.38 | 11.74 | 11.84 | 36,969 | -0.28(-2.31%) |
May 15, 2018 | 12.24 | 12.24 | 11.35 | 12.12 | 41,380 | -0.15(-1.22%) |
May 14, 2018 | 12.35 | 13.76 | 11.81 | 12.27 | 57,977 | -0.27(-2.15%) |
May 11, 2018 | 12.00 | 12.56 | 11.60 | 12.54 | 42,510 | +0.55(+4.59%) |
May 10, 2018 | 11.89 | 12.10 | 11.79 | 11.99 | 31,339 | +0.08(+0.67%) |
May 09, 2018 | 11.50 | 11.94 | 11.13 | 11.91 | 36,014 | +0.43(+3.75%) |
May 08, 2018 | 10.92 | 11.73 | 10.90 | 11.48 | 23,187 | +0.82(+7.69%) |
May 07, 2018 | 11.23 | 11.23 | 10.64 | 10.66 | 11,337 | -0.09(-0.84%) |
May 04, 2018 | 10.95 | 11.26 | 10.57 | 10.75 | 35,475 | -0.08(-0.74%) |
May 03, 2018 | 10.50 | 11.06 | 10.44 | 10.83 | 80,627 | +0.56(+5.45%) |
May 02, 2018 | 11.30 | 11.92 | 10.27 | 10.27 | 22,894 | -1.11(-9.75%) |