Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.16 | 12.44 | 12.16 | 12.39 | 599,375 | +0.23(+1.87%) |
Jul 30, 2018 | 12.04 | 12.22 | 11.94 | 12.17 | 322,892 | +0.10(+0.85%) |
Jul 27, 2018 | 12.37 | 12.40 | 11.95 | 12.06 | 497,144 | -0.28(-2.26%) |
Jul 26, 2018 | 12.32 | 12.50 | 12.32 | 12.34 | 799,350 | +0.02(+0.18%) |
Jul 25, 2018 | 12.23 | 12.43 | 12.23 | 12.32 | 699,893 | +0.08(+0.66%) |
Jul 24, 2018 | 12.43 | 12.43 | 12.21 | 12.24 | 731,377 | -0.15(-1.24%) |
Jul 23, 2018 | 12.46 | 12.48 | 12.29 | 12.39 | 665,987 | -0.07(-0.53%) |
Jul 20, 2018 | 12.69 | 12.37 | 12.46 | 662,621 | -0.22(-1.73%) | |
Jul 19, 2018 | 12.34 | 12.75 | 12.31 | 12.68 | 639,591 | +0.31(+2.49%) |
Jul 18, 2018 | 12.33 | 12.38 | 12.20 | 12.37 | 481,596 | +0.01(+0.06%) |
Jul 17, 2018 | 12.45 | 12.53 | 12.35 | 12.37 | 478,984 | -0.04(-0.35%) |
Jul 16, 2018 | 12.36 | 12.47 | 12.24 | 12.41 | 368,486 | +0.02(+0.18%) |
Jul 13, 2018 | 12.64 | 12.37 | 12.39 | 345,560 | -0.16(-1.28%) | |
Jul 12, 2018 | 12.71 | 12.48 | 12.55 | 633,048 | -0.12(-0.93%) | |
Jul 11, 2018 | 12.57 | 12.77 | 12.55 | 12.67 | 2,292,980 | +0.09(+0.70%) |
Jul 10, 2018 | 12.53 | 12.65 | 12.50 | 12.58 | 1,548,680 | +0.02(+0.18%) |
Jul 09, 2018 | 12.66 | 12.67 | 12.42 | 12.56 | 848,760 | -0.11(-0.87%) |
Jul 06, 2018 | 12.72 | 12.82 | 12.62 | 12.67 | 524,769 | -0.01(-0.06%) |
Jul 05, 2018 | 12.67 | 12.50 | 12.67 | 889,998 | +0.12(+0.99%) | |
Jul 03, 2018 | 12.55 | 12.55 | 12.55 | 0 | +0.07(+0.59%) | |
Jul 02, 2018 | 12.23 | 12.48 | 12.20 | 12.48 | 712,355 | +0.24(+1.98%) |
Jun 29, 2018 | 12.42 | 12.22 | 12.23 | 591,969 | -0.14(-1.13%) | |
Jun 28, 2018 | 12.27 | 12.45 | 12.26 | 12.37 | 552,843 | +0.10(+0.81%) |
Jun 27, 2018 | 12.34 | 12.40 | 12.24 | 12.27 | 609,271 | -0.04(-0.35%) |
Jun 26, 2018 | 12.40 | 12.40 | 12.21 | 12.32 | 630,402 | -0.04(-0.35%) |
Jun 25, 2018 | 12.36 | 12.49 | 12.17 | 12.36 | 1,379,868 | +0.09(+0.71%) |
Jun 22, 2018 | 12.20 | 12.34 | 12.08 | 12.27 | 4,054,578 | +0.13(+1.07%) |
Jun 21, 2018 | 12.22 | 12.23 | 12.09 | 12.14 | 1,226,249 | -0.04(-0.36%) |
Jun 20, 2018 | 12.00 | 12.26 | 12.00 | 12.19 | 517,422 | +0.18(+1.51%) |
Jun 19, 2018 | 12.15 | 12.22 | 12.00 | 12.01 | 561,858 | -0.15(-1.25%) |
Jun 18, 2018 | 12.12 | 12.17 | 12.00 | 12.16 | 504,064 | -0.03(-0.24%) |
Jun 15, 2018 | 12.31 | 12.08 | 12.19 | 1,098,158 | +0.11(+0.90%) | |
Jun 14, 2018 | 11.89 | 12.16 | 11.85 | 12.08 | 625,839 | +0.22(+1.83%) |
Jun 13, 2018 | 12.14 | 12.24 | 11.82 | 11.86 | 641,969 | -0.28(-2.33%) |
Jun 12, 2018 | 12.01 | 12.21 | 11.96 | 12.14 | 710,297 | +0.14(+1.15%) |
Jun 11, 2018 | 12.01 | 12.06 | 11.97 | 12.01 | 293,924 | -0.07(-0.60%) |
Jun 08, 2018 | 12.05 | 12.14 | 11.96 | 12.08 | 406,837 | +0.03(+0.24%) |
Jun 07, 2018 | 12.10 | 12.16 | 12.01 | 12.05 | 503,150 | -0.04(-0.30%) |
Jun 06, 2018 | 12.02 | 12.11 | 11.95 | 12.09 | 510,684 | +0.03(+0.24%) |
Jun 05, 2018 | 12.20 | 12.22 | 12.03 | 12.06 | 1,303,240 | -0.14(-1.19%) |
Jun 04, 2018 | 12.02 | 12.22 | 11.93 | 12.20 | 1,201,071 | +0.20(+1.69%) |
Jun 01, 2018 | 11.94 | 12.03 | 11.83 | 12.00 | 771,457 | +0.06(+0.48%) |
May 31, 2018 | 11.98 | 12.01 | 11.90 | 11.94 | 811,953 | +0.04(+0.30%) |
May 30, 2018 | 11.75 | 11.95 | 11.65 | 11.90 | 1,129,032 | +0.17(+1.48%) |
May 29, 2018 | 11.57 | 11.78 | 11.51 | 11.73 | 1,621,404 | +0.14(+1.19%) |
May 25, 2018 | 11.59 | 11.59 | 11.59 | 0 | +0.06(+0.50%) | |
May 24, 2018 | 11.52 | 11.58 | 11.44 | 11.54 | 954,198 | +0.06(+0.51%) |
May 23, 2018 | 11.24 | 11.50 | 11.19 | 11.48 | 2,586,695 | +0.26(+2.32%) |
May 22, 2018 | 11.18 | 11.34 | 11.06 | 11.22 | 782,001 | +0.02(+0.19%) |
May 21, 2018 | 11.09 | 11.28 | 10.95 | 11.19 | 781,345 | +0.14(+1.31%) |
May 18, 2018 | 11.07 | 11.14 | 11.02 | 11.05 | 801,184 | +0.05(+0.46%) |
May 17, 2018 | 11.00 | 11.09 | 10.92 | 11.00 | 647,402 | -0.06(-0.52%) |
May 16, 2018 | 10.91 | 11.13 | 10.88 | 11.06 | 1,132,436 | +0.19(+1.73%) |
May 15, 2018 | 10.90 | 11.10 | 10.75 | 10.87 | 1,326,366 | -0.08(-0.73%) |
May 14, 2018 | 10.96 | 11.10 | 10.87 | 10.95 | 1,502,739 | +0.03(+0.26%) |
May 11, 2018 | 11.11 | 11.17 | 10.87 | 10.92 | 1,030,014 | -0.17(-1.50%) |
May 10, 2018 | 11.05 | 11.26 | 10.98 | 11.09 | 1,923,968 | +0.11(+0.99%) |
May 09, 2018 | 10.50 | 11.09 | 10.44 | 10.98 | 2,882,459 | +0.83(+8.21%) |
May 08, 2018 | 10.17 | 10.25 | 10.07 | 10.14 | 1,005,547 | -0.06(-0.57%) |
May 07, 2018 | 9.964 | 10.21 | 9.942 | 10.20 | 685,837 | +0.26(+2.62%) |
May 04, 2018 | 9.848 | 10.03 | 9.848 | 9.942 | 919,660 | +0.09(+0.96%) |
May 03, 2018 | 9.776 | 9.884 | 9.631 | 9.848 | 516,683 | +0.09(+0.89%) |
May 02, 2018 | 9.805 | 9.855 | 9.616 | 9.761 | 677,154 | -0.09(-0.88%) |