Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.24 | 10.56 | 10.12 | 10.20 | 59,109 | +0.04(+0.39%) |
Jul 30, 2018 | 10.27 | 10.55 | 10.07 | 10.16 | 183,784 | -0.08(-0.78%) |
Jul 27, 2018 | 10.20 | 10.25 | 10.03 | 10.24 | 29,200 | +0.13(+1.29%) |
Jul 26, 2018 | 10.11 | 10.68 | 10.07 | 10.11 | 134,268 | +0.03(+0.30%) |
Jul 25, 2018 | 10.02 | 10.23 | 9.820 | 10.08 | 56,006 | +0.08(+0.80%) |
Jul 24, 2018 | 9.870 | 10.11 | 9.830 | 10.00 | 95,806 | +0.13(+1.32%) |
Jul 23, 2018 | 9.710 | 10.17 | 9.560 | 9.870 | 73,777 | +0.11(+1.13%) |
Jul 20, 2018 | 9.980 | 9.980 | 9.710 | 9.760 | 37,219 | -0.19(-1.91%) |
Jul 19, 2018 | 10.03 | 10.32 | 9.940 | 9.950 | 138,934 | -0.04(-0.40%) |
Jul 18, 2018 | 9.930 | 10.05 | 9.810 | 9.990 | 188,217 | +0.07(+0.71%) |
Jul 17, 2018 | 10.10 | 10.14 | 9.900 | 9.920 | 34,409 | -0.15(-1.49%) |
Jul 16, 2018 | 10.15 | 10.15 | 10.03 | 10.07 | 42,444 | -0.02(-0.20%) |
Jul 13, 2018 | 10.03 | 10.23 | 9.920 | 10.09 | 90,323 | +0.03(+0.30%) |
Jul 12, 2018 | 10.17 | 10.18 | 9.940 | 10.06 | 116,246 | -0.04(-0.40%) |
Jul 11, 2018 | 10.04 | 10.27 | 9.960 | 10.10 | 77,836 | +0.08(+0.80%) |
Jul 10, 2018 | 10.09 | 10.17 | 9.905 | 10.02 | 63,391 | -0.01(-0.10%) |
Jul 09, 2018 | 9.820 | 10.23 | 9.800 | 10.03 | 78,653 | +0.34(+3.51%) |
Jul 06, 2018 | 9.600 | 9.800 | 9.600 | 9.690 | 41,040 | +0.09(+0.94%) |
Jul 05, 2018 | 9.740 | 9.810 | 9.560 | 9.600 | 62,996 | -0.11(-1.13%) |
Jul 03, 2018 | 9.710 | 9.710 | 9.710 | 0 | +0.31(+3.30%) | |
Jul 02, 2018 | 9.250 | 9.470 | 9.110 | 9.400 | 42,935 | +0.09(+0.97%) |
Jun 29, 2018 | 9.290 | 9.420 | 9.220 | 9.310 | 45,032 | -0.01(-0.11%) |
Jun 28, 2018 | 9.200 | 9.540 | 9.070 | 9.320 | 210,831 | +0.18(+1.97%) |
Jun 27, 2018 | 9.410 | 9.686 | 8.984 | 9.140 | 361,252 | -0.31(-3.28%) |
Jun 26, 2018 | 9.350 | 9.620 | 9.350 | 9.450 | 161,335 | +0.08(+0.85%) |
Jun 25, 2018 | 9.150 | 9.590 | 9.020 | 9.370 | 178,064 | +0.25(+2.74%) |
Jun 22, 2018 | 9.150 | 9.250 | 9.000 | 9.120 | 1,960,091 | -0.01(-0.11%) |
Jun 21, 2018 | 9.180 | 9.310 | 9.130 | 9.130 | 216,985 | -0.03(-0.33%) |
Jun 20, 2018 | 9.090 | 9.250 | 9.040 | 9.160 | 104,680 | +0.06(+0.66%) |
Jun 19, 2018 | 8.850 | 9.240 | 8.850 | 9.100 | 186,698 | +0.21(+2.36%) |
Jun 18, 2018 | 9.090 | 9.150 | 8.870 | 8.890 | 100,500 | -0.08(-0.89%) |
Jun 15, 2018 | 9.170 | 8.950 | 8.970 | 362,314 | -0.06(-0.66%) | |
Jun 14, 2018 | 9.160 | 9.240 | 8.930 | 9.030 | 204,819 | -0.03(-0.33%) |
Jun 13, 2018 | 9.070 | 9.350 | 9.060 | 9.060 | 130,276 | +0.00(+0.00%) |
Jun 12, 2018 | 9.280 | 9.280 | 9.010 | 9.060 | 123,383 | -0.18(-1.95%) |
Jun 11, 2018 | 9.110 | 9.460 | 9.027 | 9.240 | 456,833 | +0.21(+2.33%) |
Jun 08, 2018 | 9.080 | 9.316 | 9.000 | 9.030 | 60,986 | -0.46(-4.85%) |
Jun 07, 2018 | 9.400 | 9.490 | 9.050 | 9.490 | 106,008 | +0.36(+3.94%) |
Jun 06, 2018 | 9.150 | 9.399 | 9.130 | 9.130 | 67,817 | +0.05(+0.55%) |
Jun 05, 2018 | 9.500 | 9.557 | 9.050 | 9.080 | 167,351 | -0.32(-3.40%) |
Jun 04, 2018 | 9.600 | 9.600 | 9.260 | 9.400 | 48,725 | -0.03(-0.32%) |
Jun 01, 2018 | 9.175 | 9.560 | 9.175 | 9.430 | 41,221 | +0.43(+4.78%) |
May 31, 2018 | 9.140 | 9.340 | 9.000 | 9.000 | 46,620 | -0.05(-0.55%) |
May 30, 2018 | 9.223 | 9.320 | 8.890 | 9.050 | 98,315 | -0.28(-3.00%) |
May 29, 2018 | 9.340 | 9.340 | 9.190 | 9.330 | 13,179 | +0.15(+1.63%) |
May 25, 2018 | 9.180 | 9.180 | 9.180 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.590 | 9.590 | 9.160 | 9.180 | 78,443 | -0.10(-1.02%) |
May 23, 2018 | 9.320 | 9.320 | 9.200 | 9.275 | 18,500 | -0.03(-0.27%) |
May 22, 2018 | 9.440 | 9.470 | 9.000 | 9.300 | 23,445 | -0.05(-0.53%) |
May 21, 2018 | 9.200 | 9.500 | 9.060 | 9.350 | 109,898 | +0.11(+1.19%) |
May 18, 2018 | 9.090 | 9.240 | 8.870 | 9.240 | 28,931 | +0.05(+0.54%) |
May 17, 2018 | 9.420 | 9.490 | 9.000 | 9.190 | 40,076 | -0.16(-1.71%) |
May 16, 2018 | 9.700 | 9.700 | 9.190 | 9.350 | 47,936 | -0.16(-1.63%) |
May 15, 2018 | 9.690 | 9.690 | 9.410 | 9.505 | 10,573 | -0.07(-0.78%) |
May 14, 2018 | 9.640 | 9.765 | 9.270 | 9.580 | 53,569 | -0.02(-0.21%) |
May 11, 2018 | 9.500 | 9.760 | 9.300 | 9.600 | 12,128 | +0.30(+3.23%) |
May 10, 2018 | 9.310 | 9.600 | 9.250 | 9.300 | 91,350 | -0.14(-1.48%) |
May 09, 2018 | 9.600 | 9.691 | 9.310 | 9.440 | 84,108 | -0.01(-0.11%) |
May 08, 2018 | 9.570 | 9.800 | 9.450 | 9.450 | 117,546 | -0.05(-0.53%) |
May 07, 2018 | 9.500 | 9.860 | 9.450 | 9.500 | 264,388 | +0.24(+2.59%) |
May 04, 2018 | 9.390 | 9.570 | 9.200 | 9.260 | 44,254 | +0.04(+0.38%) |
May 03, 2018 | 9.400 | 9.400 | 9.170 | 9.225 | 8,332 | +0.03(+0.27%) |
May 02, 2018 | 9.200 | 9.400 | 9.200 | 9.200 | 31,518 | -0.05(-0.54%) |
May 01, 2018 | 9.330 | 9.400 | 9.140 | 9.250 | 21,233 | -0.15(-1.60%) |
Apr 30, 2018 | 9.360 | 9.460 | 9.120 | 9.400 | 31,427 | +0.10(+1.08%) |
Apr 27, 2018 | 9.400 | 9.414 | 9.040 | 9.300 | 6,979 | -0.04(-0.43%) |
Apr 26, 2018 | 9.170 | 9.655 | 9.170 | 9.340 | 13,766 | +0.04(+0.43%) |
Apr 25, 2018 | 9.440 | 9.440 | 9.000 | 9.300 | 4,769 | -0.10(-1.06%) |
Apr 24, 2018 | 9.411 | 9.440 | 9.250 | 9.400 | 13,532 | +0.02(+0.21%) |
Apr 23, 2018 | 9.340 | 9.380 | 8.960 | 9.380 | 19,267 | +0.03(+0.32%) |
Apr 20, 2018 | 9.300 | 9.350 | 9.050 | 9.350 | 24,416 | +0.05(+0.54%) |
Apr 19, 2018 | 9.440 | 9.440 | 9.250 | 9.300 | 13,232 | -0.01(-0.11%) |
Apr 18, 2018 | 9.402 | 9.450 | 9.290 | 9.310 | 8,892 | -0.04(-0.43%) |
Apr 17, 2018 | 9.420 | 9.425 | 9.350 | 9.350 | 32,016 | -0.14(-1.48%) |
Apr 16, 2018 | 9.430 | 9.500 | 9.370 | 9.490 | 43,905 | +0.09(+0.96%) |
Apr 13, 2018 | 9.450 | 9.500 | 9.300 | 9.400 | 36,476 | -0.04(-0.42%) |
Apr 12, 2018 | 9.400 | 9.450 | 9.400 | 9.440 | 18,953 | +0.01(+0.11%) |
Apr 11, 2018 | 9.420 | 9.490 | 9.360 | 9.430 | 12,953 | +0.03(+0.32%) |
Apr 10, 2018 | 9.250 | 9.490 | 9.250 | 9.400 | 50,117 | +0.27(+2.96%) |
Apr 09, 2018 | 8.960 | 9.655 | 8.960 | 9.130 | 38,621 | +0.17(+1.90%) |
Apr 06, 2018 | 9.010 | 9.140 | 8.920 | 8.960 | 78,050 | +0.01(+0.11%) |
Apr 05, 2018 | 9.000 | 9.152 | 8.920 | 8.950 | 164,321 | +0.25(+2.87%) |
Apr 04, 2018 | 8.940 | 8.940 | 8.651 | 8.700 | 10,087 | -0.18(-2.03%) |
Apr 03, 2018 | 9.000 | 9.015 | 8.600 | 8.880 | 20,268 | +0.04(+0.50%) |
Apr 02, 2018 | 8.705 | 8.900 | 8.705 | 8.836 | 1,094,800 | -0.00(-0.02%) |
Mar 29, 2018 | 8.838 | 8.838 | 8.838 | 0 | +0.34(+3.97%) |