Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.74 | 10.99 | 10.70 | 10.92 | 893,384 | +0.22(+2.02%) |
Jul 30, 2018 | 10.62 | 10.74 | 10.60 | 10.70 | 570,178 | +0.07(+0.68%) |
Jul 27, 2018 | 10.89 | 10.89 | 10.58 | 10.63 | 534,691 | -0.22(-2.04%) |
Jul 26, 2018 | 10.77 | 10.91 | 10.77 | 10.85 | 464,606 | +0.10(+0.91%) |
Jul 25, 2018 | 10.76 | 10.79 | 10.70 | 10.75 | 464,551 | +0.00(+0.00%) |
Jul 24, 2018 | 10.78 | 10.78 | 10.63 | 10.75 | 738,331 | +0.00(+0.00%) |
Jul 23, 2018 | 10.74 | 10.80 | 10.67 | 10.75 | 417,419 | -0.01(-0.10%) |
Jul 20, 2018 | 10.89 | 10.93 | 10.74 | 10.76 | 604,982 | -0.09(-0.81%) |
Jul 19, 2018 | 10.66 | 10.89 | 10.64 | 10.85 | 837,702 | +0.21(+1.94%) |
Jul 18, 2018 | 10.62 | 10.69 | 10.54 | 10.64 | 595,554 | +0.03(+0.24%) |
Jul 17, 2018 | 10.71 | 10.81 | 10.61 | 10.62 | 717,694 | -0.06(-0.58%) |
Jul 16, 2018 | 10.73 | 10.75 | 10.67 | 10.68 | 925,535 | +0.00(+0.00%) |
Jul 13, 2018 | 10.71 | 10.78 | 10.67 | 10.68 | 512,571 | -0.02(-0.14%) |
Jul 12, 2018 | 10.73 | 10.74 | 10.63 | 10.70 | 478,358 | +0.04(+0.37%) |
Jul 11, 2018 | 10.69 | 10.76 | 10.65 | 10.66 | 746,043 | -0.07(-0.62%) |
Jul 10, 2018 | 10.74 | 10.87 | 10.70 | 10.72 | 841,412 | -0.07(-0.66%) |
Jul 09, 2018 | 11.00 | 11.00 | 10.71 | 10.79 | 922,317 | -0.17(-1.59%) |
Jul 06, 2018 | 10.74 | 10.97 | 10.74 | 10.97 | 967,274 | +0.23(+2.10%) |
Jul 05, 2018 | 10.55 | 10.74 | 10.52 | 10.74 | 614,200 | +0.19(+1.79%) |
Jul 03, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.14(+1.38%) | |
Jul 02, 2018 | 10.44 | 10.54 | 10.24 | 10.41 | 805,237 | -0.04(-0.39%) |
Jun 29, 2018 | 10.55 | 10.58 | 10.45 | 10.45 | 820,685 | -0.09(-0.83%) |
Jun 28, 2018 | 10.39 | 10.57 | 10.31 | 10.54 | 724,395 | +0.15(+1.43%) |
Jun 27, 2018 | 10.41 | 10.43 | 10.33 | 10.39 | 443,083 | +0.01(+0.10%) |
Jun 26, 2018 | 10.36 | 10.46 | 10.33 | 10.38 | 734,743 | +0.02(+0.20%) |
Jun 25, 2018 | 10.25 | 10.44 | 10.24 | 10.36 | 908,787 | +0.08(+0.75%) |
Jun 22, 2018 | 10.13 | 10.36 | 10.12 | 10.28 | 1,244,497 | +0.16(+1.57%) |
Jun 21, 2018 | 10.09 | 10.13 | 10.01 | 10.12 | 636,280 | +0.07(+0.71%) |
Jun 20, 2018 | 9.997 | 10.10 | 9.966 | 10.05 | 619,718 | +0.06(+0.56%) |
Jun 19, 2018 | 10.05 | 10.08 | 9.961 | 9.997 | 700,685 | -0.04(-0.41%) |
Jun 18, 2018 | 10.00 | 10.07 | 9.935 | 10.04 | 521,046 | +0.07(+0.72%) |
Jun 15, 2018 | 10.04 | 9.920 | 9.966 | 2,226,498 | +0.05(+0.46%) | |
Jun 14, 2018 | 9.843 | 9.976 | 9.843 | 9.920 | 557,279 | +0.10(+1.04%) |
Jun 13, 2018 | 10.04 | 10.13 | 9.766 | 9.818 | 887,401 | -0.20(-1.99%) |
Jun 12, 2018 | 10.03 | 10.17 | 10.01 | 10.02 | 762,851 | -0.02(-0.15%) |
Jun 11, 2018 | 9.925 | 10.03 | 9.915 | 10.03 | 796,832 | +0.09(+0.93%) |
Jun 08, 2018 | 9.986 | 10.07 | 9.925 | 9.940 | 567,506 | -0.04(-0.36%) |
Jun 07, 2018 | 9.986 | 10.06 | 9.956 | 9.976 | 556,475 | +0.00(+0.04%) |
Jun 06, 2018 | 9.861 | 9.972 | 798,483 | +0.01(+0.05%) | ||
Jun 05, 2018 | 10.01 | 10.04 | 9.906 | 9.967 | 1,078,231 | -0.05(-0.51%) |
Jun 04, 2018 | 9.937 | 10.04 | 9.896 | 10.02 | 881,341 | +0.10(+0.97%) |
Jun 01, 2018 | 10.01 | 10.07 | 9.896 | 9.922 | 782,889 | -0.09(-0.86%) |
May 31, 2018 | 10.08 | 10.10 | 9.977 | 10.01 | 745,706 | -0.07(-0.70%) |
May 30, 2018 | 10.01 | 10.12 | 9.970 | 10.08 | 751,458 | +0.08(+0.81%) |
May 29, 2018 | 9.876 | 10.01 | 9.836 | 9.998 | 785,500 | +0.10(+1.02%) |
May 25, 2018 | 9.896 | 9.896 | 9.896 | 0 | +0.08(+0.83%) | |
May 24, 2018 | 9.785 | 9.820 | 9.673 | 9.815 | 564,314 | +0.04(+0.41%) |
May 23, 2018 | 9.628 | 9.823 | 9.577 | 9.775 | 821,541 | +0.18(+1.85%) |
May 22, 2018 | 9.577 | 9.628 | 9.486 | 9.597 | 692,121 | +0.02(+0.21%) |
May 21, 2018 | 9.460 | 9.617 | 9.364 | 9.577 | 700,689 | +0.16(+1.67%) |
May 18, 2018 | 9.450 | 9.478 | 9.361 | 9.420 | 1,823,525 | +0.03(+0.27%) |
May 17, 2018 | 9.430 | 9.536 | 9.334 | 9.394 | 739,668 | +0.00(+0.00%) |
May 16, 2018 | 9.334 | 9.445 | 9.308 | 9.394 | 1,262,980 | +0.10(+1.04%) |
May 15, 2018 | 9.486 | 9.561 | 9.252 | 9.298 | 1,781,954 | -0.21(-2.19%) |
May 14, 2018 | 9.602 | 9.744 | 9.471 | 9.506 | 1,192,784 | -0.09(-0.90%) |
May 11, 2018 | 9.749 | 9.881 | 9.557 | 9.592 | 1,352,298 | -0.16(-1.61%) |
May 10, 2018 | 9.957 | 9.995 | 9.721 | 9.749 | 1,245,427 | -0.23(-2.34%) |
May 09, 2018 | 10.16 | 10.19 | 9.780 | 9.983 | 1,413,063 | -0.20(-1.94%) |
May 08, 2018 | 9.805 | 10.24 | 9.775 | 10.18 | 1,600,161 | +0.38(+3.83%) |
May 07, 2018 | 9.714 | 9.841 | 9.688 | 9.805 | 1,218,846 | +0.14(+1.40%) |
May 04, 2018 | 9.599 | 9.740 | 9.594 | 9.669 | 1,307,707 | +0.07(+0.73%) |
May 03, 2018 | 9.559 | 9.669 | 9.519 | 9.599 | 1,072,313 | +0.04(+0.42%) |
May 02, 2018 | 9.514 | 9.594 | 9.398 | 9.559 | 1,107,534 | +0.02(+0.16%) |