Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.435 | 9.591 | 9.279 | 9.386 | 519,715 | -0.07(-0.78%) |
Jul 30, 2018 | 9.674 | 9.772 | 9.246 | 9.460 | 640,340 | -0.32(-3.28%) |
Jul 27, 2018 | 10.20 | 10.35 | 9.707 | 9.781 | 570,267 | -0.41(-4.04%) |
Jul 26, 2018 | 10.78 | 11.35 | 10.14 | 10.19 | 881,753 | -0.59(-5.49%) |
Jul 25, 2018 | 11.19 | 11.28 | 10.69 | 10.78 | 839,512 | -0.39(-3.53%) |
Jul 24, 2018 | 11.36 | 11.48 | 11.18 | 11.18 | 347,759 | +0.02(+0.22%) |
Jul 23, 2018 | 11.01 | 11.20 | 10.99 | 11.15 | 272,156 | +0.16(+1.42%) |
Jul 20, 2018 | 11.02 | 11.12 | 10.97 | 11.00 | 283,462 | -0.04(-0.37%) |
Jul 19, 2018 | 10.97 | 11.06 | 10.88 | 11.04 | 460,669 | +0.00(+0.00%) |
Jul 18, 2018 | 10.76 | 11.07 | 10.76 | 11.04 | 370,415 | +0.25(+2.36%) |
Jul 17, 2018 | 10.76 | 10.87 | 10.69 | 10.78 | 333,889 | +0.02(+0.15%) |
Jul 16, 2018 | 10.70 | 10.78 | 10.58 | 10.77 | 471,377 | +0.07(+0.61%) |
Jul 13, 2018 | 10.74 | 10.92 | 10.69 | 10.70 | 218,893 | -0.09(-0.84%) |
Jul 12, 2018 | 10.78 | 10.83 | 10.56 | 10.79 | 422,695 | +0.12(+1.08%) |
Jul 11, 2018 | 10.55 | 10.78 | 10.34 | 10.68 | 565,209 | +0.02(+0.23%) |
Jul 10, 2018 | 11.34 | 11.39 | 10.60 | 10.65 | 548,220 | -0.75(-6.57%) |
Jul 09, 2018 | 11.39 | 11.41 | 11.22 | 11.40 | 413,602 | +0.05(+0.44%) |
Jul 06, 2018 | 11.32 | 11.46 | 11.20 | 11.35 | 237,711 | +0.00(+0.00%) |
Jul 05, 2018 | 11.10 | 11.37 | 11.02 | 11.35 | 585,204 | +0.37(+3.37%) |
Jul 03, 2018 | 10.98 | 10.98 | 10.98 | 0 | -0.26(-2.34%) | |
Jul 02, 2018 | 10.91 | 11.25 | 10.90 | 11.24 | 365,281 | +0.22(+2.01%) |
Jun 29, 2018 | 10.97 | 11.13 | 10.97 | 11.02 | 443,443 | +0.12(+1.06%) |
Jun 28, 2018 | 10.89 | 10.94 | 10.71 | 10.91 | 363,801 | +0.02(+0.23%) |
Jun 27, 2018 | 11.06 | 11.20 | 10.87 | 10.88 | 510,883 | -0.12(-1.12%) |
Jun 26, 2018 | 10.98 | 11.11 | 10.87 | 11.01 | 308,662 | +0.02(+0.15%) |
Jun 25, 2018 | 11.04 | 11.05 | 10.74 | 10.99 | 498,537 | -0.13(-1.18%) |
Jun 22, 2018 | 11.06 | 11.16 | 11.02 | 11.12 | 643,818 | +0.21(+1.88%) |
Jun 21, 2018 | 11.16 | 11.21 | 10.89 | 10.92 | 261,531 | -0.30(-2.71%) |
Jun 20, 2018 | 11.27 | 11.27 | 11.04 | 11.22 | 275,074 | +0.07(+0.66%) |
Jun 19, 2018 | 11.38 | 11.40 | 11.11 | 11.15 | 345,251 | -0.44(-3.83%) |
Jun 18, 2018 | 11.31 | 11.78 | 11.31 | 11.59 | 520,711 | +0.20(+1.73%) |
Jun 15, 2018 | 11.63 | 11.26 | 11.39 | 1,299,825 | -0.24(-2.05%) | |
Jun 14, 2018 | 11.45 | 11.67 | 11.40 | 11.63 | 654,074 | +0.20(+1.73%) |
Jun 13, 2018 | 11.52 | 11.68 | 11.39 | 11.43 | 646,089 | -0.07(-0.57%) |
Jun 12, 2018 | 11.36 | 11.63 | 11.24 | 11.50 | 865,730 | +0.32(+2.87%) |
Jun 11, 2018 | 11.09 | 11.29 | 11.09 | 11.18 | 498,083 | +0.07(+0.59%) |
Jun 08, 2018 | 11.29 | 11.35 | 11.11 | 11.11 | 315,005 | -0.17(-1.53%) |
Jun 07, 2018 | 11.28 | 11.39 | 11.16 | 11.29 | 518,223 | -0.02(-0.22%) |
Jun 06, 2018 | 11.29 | 11.31 | 434,276 | -0.12(-1.01%) | ||
Jun 05, 2018 | 11.30 | 11.48 | 11.25 | 11.43 | 416,342 | +0.12(+1.02%) |
Jun 04, 2018 | 11.38 | 11.45 | 11.20 | 11.31 | 528,347 | +0.07(+0.66%) |
Jun 01, 2018 | 11.26 | 11.48 | 11.23 | 11.24 | 542,191 | +0.10(+0.89%) |
May 31, 2018 | 11.25 | 11.38 | 11.05 | 11.14 | 352,555 | -0.01(-0.07%) |
May 30, 2018 | 11.02 | 11.38 | 11.00 | 11.15 | 489,979 | +0.19(+1.73%) |
May 29, 2018 | 10.64 | 11.00 | 10.50 | 10.96 | 512,185 | +0.20(+1.83%) |
May 25, 2018 | 10.76 | 10.76 | 10.76 | 0 | -0.17(-1.58%) | |
May 24, 2018 | 10.87 | 11.02 | 10.77 | 10.93 | 328,714 | +0.02(+0.23%) |
May 23, 2018 | 10.78 | 10.92 | 10.68 | 10.91 | 517,737 | +0.03(+0.30%) |
May 22, 2018 | 10.89 | 11.09 | 10.86 | 10.87 | 479,959 | +0.03(+0.30%) |
May 21, 2018 | 10.85 | 10.90 | 10.68 | 10.84 | 407,803 | +0.00(+0.00%) |
May 18, 2018 | 10.87 | 10.91 | 10.72 | 10.84 | 416,447 | -0.02(-0.23%) |
May 17, 2018 | 10.72 | 10.98 | 10.72 | 10.87 | 460,290 | +0.17(+1.61%) |
May 16, 2018 | 10.55 | 10.83 | 10.53 | 10.69 | 581,902 | +0.20(+1.88%) |
May 15, 2018 | 10.21 | 10.53 | 10.15 | 10.50 | 470,735 | +0.23(+2.24%) |
May 14, 2018 | 10.28 | 10.38 | 10.21 | 10.27 | 360,051 | -0.02(-0.16%) |
May 11, 2018 | 10.22 | 10.42 | 10.20 | 10.28 | 332,007 | +0.12(+1.13%) |
May 10, 2018 | 10.14 | 10.27 | 10.13 | 10.17 | 334,410 | +0.09(+0.90%) |
May 09, 2018 | 9.937 | 10.18 | 9.937 | 10.08 | 385,261 | +0.18(+1.83%) |
May 08, 2018 | 9.838 | 9.921 | 9.723 | 9.896 | 407,998 | -0.04(-0.41%) |
May 07, 2018 | 9.855 | 10.02 | 9.777 | 9.937 | 419,777 | +0.16(+1.60%) |
May 04, 2018 | 9.583 | 9.846 | 9.575 | 9.781 | 380,977 | +0.12(+1.28%) |
May 03, 2018 | 9.443 | 9.731 | 9.443 | 9.657 | 523,276 | +0.21(+2.18%) |
May 02, 2018 | 9.353 | 9.624 | 9.305 | 9.452 | 431,340 | +0.12(+1.32%) |