Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.70 | 11.81 | 11.66 | 11.80 | 2,430 | -0.10(-0.84%) |
Jul 30, 2018 | 12.00 | 12.25 | 11.55 | 11.90 | 9,448 | -0.05(-0.42%) |
Jul 27, 2018 | 11.85 | 12.00 | 11.84 | 11.95 | 2,200 | +0.00(+0.00%) |
Jul 26, 2018 | 12.00 | 12.02 | 11.95 | 11.95 | 1,875 | -0.15(-1.24%) |
Jul 25, 2018 | 12.00 | 12.25 | 12.00 | 12.10 | 9,600 | +0.10(+0.83%) |
Jul 24, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 2,994 | +0.00(+0.00%) |
Jul 23, 2018 | 11.75 | 12.00 | 11.75 | 12.00 | 2,910 | +0.25(+2.13%) |
Jul 20, 2018 | 11.50 | 11.75 | 11.50 | 11.75 | 4,363 | +0.25(+2.17%) |
Jul 19, 2018 | 11.07 | 12.25 | 10.80 | 11.50 | 22,887 | +0.87(+8.18%) |
Jul 18, 2018 | 10.35 | 10.63 | 10.35 | 10.63 | 2,932 | +0.33(+3.20%) |
Jul 17, 2018 | 10.30 | 10.30 | 10.29 | 10.30 | 1,864 | +0.00(+0.00%) |
Jul 16, 2018 | 10.30 | 10.30 | 10.30 | 10.30 | 3,335 | -0.33(-3.10%) |
Jul 13, 2018 | 10.11 | 10.63 | 10.11 | 10.63 | 1,296 | +0.43(+4.22%) |
Jul 12, 2018 | 10.15 | 10.20 | 10.11 | 10.20 | 9,643 | +0.05(+0.49%) |
Jul 10, 2018 | 10.15 | 10.15 | 10.15 | 4 | -0.05(-0.49%) | |
Jul 09, 2018 | 10.20 | 10.29 | 9.850 | 10.20 | 14,315 | -0.05(-0.49%) |
Jul 06, 2018 | 10.03 | 10.30 | 10.03 | 10.25 | 6,513 | +0.25(+2.50%) |
Jul 05, 2018 | 9.500 | 10.00 | 9.500 | 10.00 | 15,950 | +0.40(+4.17%) |
Jun 29, 2018 | 9.600 | 9.600 | 9.600 | 0 | +0.10(+1.05%) | |
Jun 28, 2018 | 9.235 | 9.500 | 9.000 | 9.500 | 15,777 | +0.20(+2.15%) |
Jun 27, 2018 | 9.300 | 9.300 | 9.230 | 9.300 | 18,708 | +0.00(+0.00%) |
Jun 26, 2018 | 9.400 | 9.400 | 9.174 | 9.300 | 3,770 | -0.07(-0.75%) |
Jun 25, 2018 | 9.300 | 9.370 | 9.300 | 9.370 | 1,834 | +0.08(+0.86%) |
Jun 21, 2018 | 9.290 | 9.290 | 9.290 | 90 | -0.15(-1.59%) | |
Jun 20, 2018 | 9.100 | 9.440 | 9.100 | 9.440 | 1,321 | +0.19(+2.05%) |
Jun 19, 2018 | 9.450 | 9.450 | 9.000 | 9.250 | 2,615 | -0.15(-1.60%) |
Jun 18, 2018 | 9.200 | 9.400 | 9.200 | 9.400 | 3,384 | +0.25(+2.73%) |
Jun 15, 2018 | 9.150 | 9.140 | 9.150 | 2,779 | +0.01(+0.11%) | |
Jun 14, 2018 | 9.170 | 9.170 | 9.140 | 9.140 | 1,068 | +0.02(+0.22%) |
Jun 13, 2018 | 9.150 | 9.150 | 9.000 | 9.120 | 35,528 | -0.33(-3.49%) |
Jun 12, 2018 | 9.250 | 9.450 | 9.250 | 9.450 | 1,251 | +0.15(+1.61%) |
Jun 11, 2018 | 9.300 | 9.300 | 9.300 | 9.300 | 1,011 | +0.15(+1.64%) |
Jun 08, 2018 | 9.150 | 9.150 | 9.150 | 9.150 | 264 | +0.00(+0.00%) |
Jun 07, 2018 | 9.450 | 9.450 | 9.150 | 9.150 | 2,400 | -0.25(-2.71%) |
Jun 05, 2018 | 9.405 | 9.405 | 9.405 | 4 | -0.04(-0.48%) | |
Jun 04, 2018 | 9.450 | 9.750 | 9.390 | 9.450 | 3,519 | +0.05(+0.53%) |
Jun 01, 2018 | 9.250 | 9.400 | 9.250 | 9.400 | 500 | +0.15(+1.62%) |
May 31, 2018 | 9.150 | 9.250 | 9.150 | 9.250 | 2,022 | +0.12(+1.31%) |
May 30, 2018 | 8.850 | 9.300 | 8.850 | 9.130 | 9,905 | +0.48(+5.55%) |
May 29, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 6,762 | +0.00(+0.00%) |
May 25, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 8.650 | 8.840 | 8.650 | 8.650 | 1,680 | +0.15(+1.76%) |
May 23, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 1,120 | +0.00(+0.00%) |
May 22, 2018 | 8.380 | 8.500 | 8.380 | 8.500 | 4,025 | +0.25(+3.03%) |
May 21, 2018 | 8.325 | 8.400 | 8.250 | 8.250 | 6,847 | +0.05(+0.61%) |
May 18, 2018 | 8.200 | 8.250 | 8.200 | 8.200 | 9,354 | +0.20(+2.50%) |
May 17, 2018 | 8.120 | 8.120 | 8.000 | 8.000 | 200 | -0.40(-4.76%) |
May 16, 2018 | 8.400 | 8.420 | 8.000 | 8.400 | 1,182 | +0.00(+0.00%) |
May 15, 2018 | 8.100 | 8.400 | 8.100 | 8.400 | 3,360 | +0.40(+5.00%) |
May 14, 2018 | 7.975 | 8.000 | 7.850 | 8.000 | 1,005 | -0.10(-1.23%) |
May 11, 2018 | 7.850 | 8.100 | 7.850 | 8.100 | 391 | +0.00(+0.00%) |
May 10, 2018 | 7.850 | 8.100 | 7.850 | 8.100 | 14,923 | +0.35(+4.52%) |
May 09, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 283 | -0.10(-1.27%) |
May 07, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.14(-1.75%) | |
May 04, 2018 | 8.040 | 8.040 | 7.990 | 7.990 | 307 | -0.05(-0.62%) |
May 03, 2018 | 8.125 | 8.125 | 8.000 | 8.040 | 3,937 | -0.31(-3.71%) |
May 02, 2018 | 7.550 | 8.350 | 7.550 | 8.350 | 5,210 | +0.85(+11.33%) |