Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.60 | 10.68 | 10.26 | 10.39 | 840,196 | -0.08(-0.76%) |
Jul 30, 2018 | 10.30 | 10.51 | 10.30 | 10.47 | 87,301 | +0.18(+1.75%) |
Jul 27, 2018 | 10.35 | 10.42 | 10.23 | 10.29 | 116,600 | -0.01(-0.10%) |
Jul 26, 2018 | 10.01 | 10.36 | 9.820 | 10.30 | 99,812 | +0.30(+3.00%) |
Jul 25, 2018 | 9.620 | 10.05 | 9.610 | 10.00 | 82,657 | +0.36(+3.73%) |
Jul 24, 2018 | 9.790 | 10.07 | 9.630 | 9.640 | 151,232 | -0.07(-0.72%) |
Jul 23, 2018 | 9.600 | 9.815 | 9.190 | 9.710 | 117,681 | +0.16(+1.68%) |
Jul 20, 2018 | 9.630 | 9.900 | 9.510 | 9.550 | 149,955 | -0.06(-0.62%) |
Jul 19, 2018 | 9.570 | 9.670 | 9.460 | 9.610 | 124,051 | +0.01(+0.10%) |
Jul 18, 2018 | 9.620 | 9.830 | 9.550 | 9.600 | 114,065 | +0.04(+0.42%) |
Jul 17, 2018 | 9.700 | 9.880 | 9.420 | 9.560 | 119,782 | -0.17(-1.75%) |
Jul 16, 2018 | 10.08 | 10.15 | 9.655 | 9.730 | 63,709 | -0.31(-3.09%) |
Jul 13, 2018 | 10.45 | 10.49 | 10.00 | 10.04 | 103,978 | -0.44(-4.20%) |
Jul 12, 2018 | 10.00 | 10.51 | 9.780 | 10.48 | 163,219 | +0.40(+3.97%) |
Jul 11, 2018 | 9.290 | 10.15 | 9.250 | 10.08 | 248,550 | +0.72(+7.69%) |
Jul 10, 2018 | 9.530 | 9.530 | 9.290 | 9.360 | 102,274 | -0.20(-2.09%) |
Jul 09, 2018 | 9.500 | 9.780 | 9.500 | 9.560 | 87,081 | +0.08(+0.84%) |
Jul 06, 2018 | 9.810 | 9.810 | 9.360 | 9.480 | 104,687 | -0.33(-3.36%) |
Jul 05, 2018 | 9.830 | 9.900 | 9.630 | 9.810 | 67,793 | +0.05(+0.51%) |
Jul 03, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.08(+0.83%) | |
Jul 02, 2018 | 9.370 | 9.730 | 9.280 | 9.680 | 117,081 | +0.31(+3.31%) |
Jun 29, 2018 | 9.180 | 9.430 | 9.090 | 9.370 | 150,099 | +0.19(+2.07%) |
Jun 28, 2018 | 9.190 | 9.360 | 8.910 | 9.180 | 145,737 | -0.07(-0.76%) |
Jun 27, 2018 | 9.860 | 9.940 | 9.190 | 9.250 | 218,039 | -0.62(-6.28%) |
Jun 26, 2018 | 9.900 | 10.07 | 9.790 | 9.870 | 864,500 | -0.06(-0.60%) |
Jun 25, 2018 | 10.10 | 10.10 | 9.840 | 9.930 | 149,699 | -0.16(-1.59%) |
Jun 22, 2018 | 10.27 | 10.28 | 9.860 | 10.09 | 346,892 | -0.14(-1.37%) |
Jun 21, 2018 | 10.21 | 10.42 | 10.08 | 10.23 | 144,443 | -0.01(-0.10%) |
Jun 20, 2018 | 9.960 | 10.39 | 9.900 | 10.24 | 172,258 | +0.34(+3.43%) |
Jun 19, 2018 | 9.890 | 10.01 | 9.690 | 9.900 | 112,503 | -0.06(-0.60%) |
Jun 18, 2018 | 9.950 | 10.07 | 9.840 | 9.960 | 125,931 | -0.02(-0.20%) |
Jun 15, 2018 | 10.02 | 9.475 | 9.980 | 273,227 | +0.13(+1.32%) | |
Jun 14, 2018 | 10.16 | 10.19 | 9.560 | 9.850 | 283,352 | -0.27(-2.67%) |
Jun 13, 2018 | 10.32 | 10.39 | 10.07 | 10.12 | 68,161 | -0.21(-2.03%) |
Jun 12, 2018 | 10.37 | 10.46 | 10.12 | 10.33 | 93,446 | -0.01(-0.10%) |
Jun 11, 2018 | 10.34 | 10.63 | 10.31 | 10.34 | 110,166 | +0.01(+0.10%) |
Jun 08, 2018 | 10.25 | 10.50 | 10.25 | 10.33 | 74,091 | +0.04(+0.39%) |
Jun 07, 2018 | 10.46 | 10.52 | 10.16 | 10.29 | 117,135 | -0.13(-1.25%) |
Jun 06, 2018 | 10.64 | 10.42 | 213,243 | +0.30(+2.96%) | ||
Jun 05, 2018 | 10.09 | 10.21 | 9.960 | 10.12 | 136,012 | +0.05(+0.50%) |
Jun 04, 2018 | 10.49 | 10.55 | 10.03 | 10.07 | 120,094 | -0.36(-3.45%) |
Jun 01, 2018 | 10.82 | 10.82 | 10.37 | 10.43 | 127,003 | -0.33(-3.07%) |
May 31, 2018 | 10.77 | 11.01 | 10.73 | 10.76 | 161,484 | -0.17(-1.56%) |
May 30, 2018 | 11.06 | 11.23 | 10.75 | 10.93 | 111,783 | -0.12(-1.09%) |
May 29, 2018 | 11.38 | 11.63 | 10.73 | 11.05 | 274,461 | -0.35(-3.07%) |
May 25, 2018 | 11.40 | 11.40 | 11.40 | 0 | -0.19(-1.64%) | |
May 24, 2018 | 11.72 | 11.88 | 11.32 | 11.59 | 121,273 | -0.08(-0.69%) |
May 23, 2018 | 11.60 | 11.96 | 11.38 | 11.67 | 193,337 | -0.02(-0.17%) |
May 22, 2018 | 12.31 | 12.32 | 11.62 | 11.69 | 147,855 | -0.64(-5.19%) |
May 21, 2018 | 11.90 | 12.45 | 11.90 | 12.33 | 128,998 | +0.48(+4.05%) |
May 18, 2018 | 11.85 | 12.09 | 11.62 | 11.85 | 101,340 | +0.11(+0.94%) |
May 17, 2018 | 11.53 | 11.81 | 11.43 | 11.74 | 77,349 | +0.16(+1.38%) |
May 16, 2018 | 11.40 | 11.69 | 11.40 | 11.58 | 100,882 | +0.18(+1.58%) |
May 15, 2018 | 11.29 | 11.52 | 11.19 | 11.40 | 44,713 | +0.02(+0.18%) |
May 14, 2018 | 11.95 | 12.14 | 11.35 | 11.38 | 117,184 | -0.61(-5.09%) |
May 11, 2018 | 11.66 | 12.30 | 11.66 | 11.99 | 193,138 | +0.45(+3.90%) |
May 10, 2018 | 11.34 | 11.62 | 10.56 | 11.54 | 171,501 | +0.09(+0.79%) |
May 09, 2018 | 11.60 | 11.89 | 11.07 | 11.45 | 185,110 | -0.21(-1.80%) |
May 08, 2018 | 11.79 | 11.85 | 11.62 | 11.66 | 114,104 | -0.09(-0.77%) |
May 07, 2018 | 11.57 | 12.07 | 11.35 | 11.75 | 175,659 | +0.24(+2.09%) |
May 04, 2018 | 11.65 | 11.65 | 11.05 | 11.51 | 178,857 | -0.20(-1.71%) |
May 03, 2018 | 12.38 | 12.38 | 10.87 | 11.71 | 292,310 | -0.44(-3.62%) |
May 02, 2018 | 11.52 | 12.64 | 11.52 | 12.15 | 426,095 | +0.64(+5.56%) |