Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.650 | 9.770 | 9.450 | 9.740 | 141,197 | +0.09(+0.93%) |
Jul 30, 2018 | 9.370 | 9.710 | 9.300 | 9.650 | 163,312 | +0.45(+4.89%) |
Jul 27, 2018 | 9.080 | 9.290 | 9.080 | 9.200 | 133,300 | +0.05(+0.55%) |
Jul 26, 2018 | 9.270 | 9.340 | 9.010 | 9.150 | 205,466 | -0.20(-2.14%) |
Jul 25, 2018 | 9.510 | 9.600 | 9.150 | 9.350 | 172,081 | -0.14(-1.48%) |
Jul 24, 2018 | 9.770 | 9.870 | 9.480 | 9.490 | 139,294 | -0.19(-1.96%) |
Jul 23, 2018 | 10.10 | 10.12 | 9.650 | 9.680 | 166,737 | -0.42(-4.16%) |
Jul 20, 2018 | 10.46 | 10.46 | 10.01 | 10.10 | 213,480 | -0.36(-3.44%) |
Jul 19, 2018 | 10.34 | 10.63 | 10.34 | 10.46 | 102,240 | +0.11(+1.06%) |
Jul 18, 2018 | 10.25 | 10.36 | 10.05 | 10.35 | 177,691 | +0.05(+0.49%) |
Jul 17, 2018 | 10.45 | 10.53 | 10.29 | 10.30 | 98,358 | -0.17(-1.62%) |
Jul 16, 2018 | 10.61 | 10.65 | 10.30 | 10.47 | 169,130 | -0.30(-2.79%) |
Jul 13, 2018 | 10.63 | 10.82 | 10.57 | 10.77 | 199,104 | +0.07(+0.65%) |
Jul 12, 2018 | 10.81 | 10.86 | 10.53 | 10.70 | 200,174 | -0.06(-0.56%) |
Jul 11, 2018 | 10.61 | 11.00 | 10.50 | 10.76 | 402,377 | -0.02(-0.19%) |
Jul 10, 2018 | 10.58 | 10.98 | 10.58 | 10.78 | 270,632 | +0.28(+2.67%) |
Jul 09, 2018 | 9.930 | 10.77 | 9.930 | 10.50 | 408,520 | +0.75(+7.69%) |
Jul 06, 2018 | 9.170 | 9.760 | 9.140 | 9.750 | 262,834 | +0.53(+5.75%) |
Jul 05, 2018 | 9.130 | 9.230 | 8.940 | 9.220 | 214,220 | +0.17(+1.88%) |
Jul 03, 2018 | 9.050 | 9.050 | 9.050 | 0 | +0.13(+1.46%) | |
Jul 02, 2018 | 8.770 | 8.950 | 8.680 | 8.920 | 123,896 | +0.07(+0.79%) |
Jun 29, 2018 | 8.700 | 8.870 | 8.680 | 8.850 | 149,137 | +0.20(+2.31%) |
Jun 28, 2018 | 8.680 | 8.800 | 8.590 | 8.650 | 136,738 | -0.02(-0.23%) |
Jun 27, 2018 | 8.830 | 8.940 | 8.610 | 8.670 | 167,415 | -0.02(-0.23%) |
Jun 26, 2018 | 8.560 | 8.800 | 8.380 | 8.690 | 182,424 | +0.16(+1.88%) |
Jun 25, 2018 | 8.450 | 8.560 | 8.210 | 8.530 | 205,631 | +0.05(+0.59%) |
Jun 22, 2018 | 8.290 | 8.520 | 8.190 | 8.480 | 401,647 | +0.50(+6.27%) |
Jun 21, 2018 | 8.100 | 8.220 | 7.955 | 7.980 | 110,752 | -0.19(-2.33%) |
Jun 20, 2018 | 8.120 | 8.210 | 7.880 | 8.170 | 204,955 | +0.13(+1.62%) |
Jun 19, 2018 | 7.870 | 8.230 | 7.870 | 8.040 | 203,107 | +0.04(+0.50%) |
Jun 18, 2018 | 7.920 | 8.290 | 7.920 | 8.000 | 295,869 | +0.06(+0.76%) |
Jun 15, 2018 | 8.090 | 7.800 | 7.940 | 314,984 | -0.16(-1.98%) | |
Jun 14, 2018 | 8.230 | 8.280 | 8.030 | 8.100 | 165,545 | -0.08(-0.98%) |
Jun 13, 2018 | 8.450 | 8.470 | 8.130 | 8.180 | 193,976 | -0.29(-3.42%) |
Jun 12, 2018 | 8.290 | 8.665 | 8.290 | 8.470 | 301,125 | +0.20(+2.42%) |
Jun 11, 2018 | 8.030 | 8.340 | 8.010 | 8.270 | 300,528 | +0.22(+2.73%) |
Jun 08, 2018 | 8.320 | 8.320 | 8.000 | 8.050 | 212,413 | -0.29(-3.48%) |
Jun 07, 2018 | 8.250 | 8.490 | 8.250 | 8.340 | 142,806 | +0.10(+1.21%) |
Jun 06, 2018 | 8.140 | 8.240 | 139,713 | -0.05(-0.60%) | ||
Jun 05, 2018 | 8.350 | 8.590 | 8.200 | 8.290 | 194,027 | -0.10(-1.19%) |
Jun 04, 2018 | 8.670 | 8.670 | 8.230 | 8.390 | 212,002 | -0.24(-2.78%) |
Jun 01, 2018 | 8.850 | 8.850 | 8.501 | 8.630 | 149,434 | -0.21(-2.38%) |
May 31, 2018 | 8.940 | 9.185 | 8.830 | 8.840 | 87,278 | -0.18(-2.00%) |
May 30, 2018 | 9.000 | 9.180 | 8.930 | 9.020 | 111,455 | +0.11(+1.23%) |
May 29, 2018 | 8.630 | 9.020 | 8.630 | 8.910 | 148,055 | +0.19(+2.18%) |
May 25, 2018 | 8.720 | 8.720 | 8.720 | 0 | -0.39(-4.28%) | |
May 24, 2018 | 9.250 | 9.280 | 8.910 | 9.110 | 172,077 | -0.16(-1.73%) |
May 23, 2018 | 9.540 | 9.630 | 9.230 | 9.270 | 124,381 | -0.32(-3.34%) |
May 22, 2018 | 10.01 | 10.17 | 9.570 | 9.590 | 161,216 | -0.38(-3.81%) |
May 21, 2018 | 9.780 | 10.09 | 9.750 | 9.970 | 111,344 | +0.27(+2.78%) |
May 18, 2018 | 9.620 | 9.781 | 9.560 | 9.700 | 133,812 | +0.13(+1.36%) |
May 17, 2018 | 9.350 | 9.750 | 9.210 | 9.570 | 493,424 | +0.28(+3.01%) |
May 16, 2018 | 9.240 | 9.350 | 9.170 | 9.290 | 124,972 | +0.04(+0.43%) |
May 15, 2018 | 9.310 | 9.420 | 9.120 | 9.250 | 150,120 | -0.05(-0.54%) |
May 14, 2018 | 9.200 | 9.329 | 9.150 | 9.300 | 165,710 | +0.11(+1.20%) |
May 11, 2018 | 9.550 | 9.570 | 9.130 | 9.190 | 215,995 | -0.35(-3.67%) |
May 10, 2018 | 9.570 | 9.680 | 9.480 | 9.540 | 185,432 | -0.02(-0.21%) |
May 09, 2018 | 9.750 | 10.13 | 9.540 | 9.560 | 223,567 | -0.11(-1.14%) |
May 08, 2018 | 9.720 | 9.720 | 9.200 | 9.670 | 357,371 | -0.05(-0.51%) |
May 07, 2018 | 10.03 | 10.03 | 9.650 | 9.720 | 271,092 | -0.14(-1.42%) |
May 04, 2018 | 10.05 | 10.18 | 9.730 | 9.860 | 339,834 | +0.11(+1.13%) |
May 03, 2018 | 10.20 | 10.20 | 9.640 | 9.750 | 174,120 | -0.51(-4.97%) |
May 02, 2018 | 10.22 | 10.58 | 10.22 | 10.26 | 120,073 | +0.03(+0.29%) |