Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.50 | 11.90 | 11.50 | 11.90 | 1,271 | +0.30(+2.59%) |
Jul 30, 2018 | 11.29 | 11.60 | 11.10 | 11.60 | 1,627 | +0.55(+4.98%) |
Jul 27, 2018 | 11.37 | 11.37 | 11.00 | 11.05 | 2,100 | -0.45(-3.91%) |
Jul 26, 2018 | 10.98 | 11.50 | 10.78 | 11.50 | 3,513 | +0.56(+5.12%) |
Jul 25, 2018 | 10.54 | 10.94 | 10.44 | 10.94 | 3,324 | +0.40(+3.80%) |
Jul 24, 2018 | 11.41 | 11.42 | 10.48 | 10.54 | 1,816 | +0.03(+0.29%) |
Jul 23, 2018 | 10.56 | 10.56 | 10.38 | 10.51 | 7,955 | -0.20(-1.87%) |
Jul 20, 2018 | 10.50 | 10.83 | 10.50 | 10.71 | 13,101 | +0.16(+1.52%) |
Jul 19, 2018 | 11.72 | 11.72 | 10.40 | 10.55 | 19,592 | -0.95(-8.26%) |
Jul 18, 2018 | 11.26 | 11.50 | 11.26 | 11.50 | 5,623 | +0.09(+0.79%) |
Jul 17, 2018 | 10.80 | 11.41 | 10.75 | 11.41 | 5,065 | +0.53(+4.87%) |
Jul 16, 2018 | 10.65 | 10.99 | 10.61 | 10.88 | 3,499 | -0.07(-0.64%) |
Jul 13, 2018 | 11.50 | 11.50 | 10.61 | 10.95 | 21,147 | -0.43(-3.78%) |
Jul 12, 2018 | 11.26 | 11.38 | 11.10 | 11.38 | 1,872 | +0.12(+1.07%) |
Jul 11, 2018 | 11.32 | 11.32 | 11.06 | 11.26 | 3,136 | -0.21(-1.83%) |
Jul 10, 2018 | 10.90 | 11.47 | 10.90 | 11.47 | 34,067 | +0.84(+7.90%) |
Jul 09, 2018 | 12.38 | 12.38 | 10.60 | 10.63 | 26,939 | -1.85(-14.82%) |
Jul 06, 2018 | 10.40 | 12.48 | 10.40 | 12.48 | 10,293 | +1.78(+16.64%) |
Jul 05, 2018 | 11.18 | 11.18 | 10.55 | 10.70 | 955 | -0.79(-6.88%) |
Jul 03, 2018 | 11.49 | 11.49 | 11.49 | 0 | -0.08(-0.69%) | |
Jul 02, 2018 | 11.82 | 11.82 | 11.21 | 11.57 | 2,981 | -0.43(-3.58%) |
Jun 29, 2018 | 12.73 | 11.73 | 12.00 | 10,385 | -0.06(-0.50%) | |
Jun 28, 2018 | 12.23 | 13.60 | 11.90 | 12.06 | 42,409 | -0.28(-2.27%) |
Jun 27, 2018 | 10.79 | 12.34 | 10.79 | 12.34 | 16,833 | +1.69(+15.87%) |
Jun 26, 2018 | 9.970 | 10.77 | 9.970 | 10.65 | 3,037 | +0.78(+7.90%) |
Jun 25, 2018 | 10.69 | 10.85 | 9.750 | 9.870 | 13,573 | -1.03(-9.45%) |
Jun 22, 2018 | 11.20 | 11.20 | 10.59 | 10.90 | 123,888 | -0.35(-3.11%) |
Jun 21, 2018 | 11.62 | 11.86 | 10.93 | 11.25 | 10,335 | -0.51(-4.34%) |
Jun 20, 2018 | 11.19 | 11.76 | 11.19 | 11.76 | 15,341 | +0.65(+5.85%) |
Jun 19, 2018 | 9.880 | 11.23 | 9.880 | 11.11 | 51,138 | +0.75(+7.24%) |
Jun 18, 2018 | 10.20 | 10.40 | 9.900 | 10.36 | 18,856 | -0.07(-0.67%) |
Jun 15, 2018 | 10.93 | 9.740 | 10.43 | 64,883 | +0.43(+4.30%) | |
Jun 14, 2018 | 9.490 | 10.00 | 9.200 | 10.00 | 58,985 | +0.45(+4.71%) |
Jun 13, 2018 | 9.400 | 9.780 | 9.200 | 9.550 | 55,580 | -0.01(-0.10%) |
Jun 12, 2018 | 9.200 | 9.800 | 9.200 | 9.560 | 16,652 | +0.39(+4.25%) |
Jun 11, 2018 | 9.510 | 9.640 | 9.000 | 9.170 | 36,057 | -0.47(-4.92%) |
Jun 08, 2018 | 9.430 | 9.825 | 9.430 | 9.645 | 9,698 | +0.21(+2.17%) |
Jun 07, 2018 | 9.250 | 9.500 | 9.000 | 9.440 | 23,489 | +0.11(+1.18%) |
Jun 06, 2018 | 9.100 | 9.330 | 21,242 | -0.44(-4.50%) | ||
Jun 05, 2018 | 9.200 | 10.14 | 9.200 | 9.770 | 38,007 | +0.57(+6.20%) |
Jun 04, 2018 | 13.75 | 13.75 | 9.010 | 9.200 | 34,781 | -3.90(-29.77%) |
Jun 01, 2018 | 13.33 | 13.95 | 13.10 | 13.10 | 3,080 | -0.45(-3.32%) |
May 31, 2018 | 13.99 | 13.99 | 13.00 | 13.55 | 5,541 | -0.65(-4.58%) |
May 30, 2018 | 14.35 | 14.35 | 12.91 | 14.20 | 11,776 | -0.11(-0.77%) |
May 29, 2018 | 15.39 | 15.40 | 14.03 | 14.31 | 10,329 | -1.69(-10.59%) |
May 25, 2018 | 16.00 | 16.00 | 16.00 | 0 | -0.32(-1.99%) | |
May 24, 2018 | 16.29 | 16.44 | 16.23 | 16.33 | 1,159 | +0.08(+0.49%) |
May 23, 2018 | 16.70 | 16.70 | 16.12 | 16.25 | 4,101 | -0.18(-1.10%) |
May 22, 2018 | 16.70 | 17.13 | 16.08 | 16.43 | 1,941 | +0.35(+2.18%) |
May 21, 2018 | 16.81 | 17.26 | 16.08 | 16.08 | 5,387 | -0.39(-2.37%) |
May 18, 2018 | 15.62 | 16.82 | 15.61 | 16.47 | 5,381 | -0.30(-1.79%) |
May 17, 2018 | 16.50 | 17.07 | 16.50 | 16.77 | 24,182 | +0.02(+0.12%) |
May 16, 2018 | 16.83 | 16.93 | 16.75 | 16.75 | 10,366 | -0.20(-1.18%) |
May 15, 2018 | 17.24 | 17.24 | 16.75 | 16.95 | 2,260 | +0.20(+1.19%) |
May 14, 2018 | 16.07 | 17.38 | 15.88 | 16.75 | 6,289 | -0.23(-1.35%) |
May 11, 2018 | 17.47 | 17.47 | 16.98 | 16.98 | 999 | +0.43(+2.60%) |
May 10, 2018 | 17.40 | 17.97 | 16.55 | 16.55 | 1,223 | -0.01(-0.06%) |
May 09, 2018 | 17.39 | 18.05 | 16.01 | 16.56 | 4,435 | -1.05(-5.96%) |
May 08, 2018 | 17.43 | 17.84 | 17.18 | 17.61 | 12,232 | -0.01(-0.06%) |
May 07, 2018 | 17.08 | 17.62 | 17.00 | 17.62 | 521 | -0.21(-1.18%) |
May 04, 2018 | 18.00 | 18.30 | 17.36 | 17.83 | 1,844 | +0.78(+4.57%) |
May 03, 2018 | 17.64 | 17.64 | 17.04 | 17.05 | 1,110 | -0.71(-4.00%) |
May 02, 2018 | 18.23 | 18.30 | 17.75 | 17.76 | 2,227 | -0.07(-0.39%) |