Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.37 | 11.56 | 11.29 | 11.51 | 594,500 | +0.15(+1.35%) |
Jul 30, 2018 | 11.20 | 11.56 | 11.18 | 11.35 | 469,050 | +0.08(+0.72%) |
Jul 27, 2018 | 11.39 | 11.57 | 11.26 | 11.27 | 443,854 | -0.07(-0.64%) |
Jul 26, 2018 | 11.06 | 11.43 | 11.06 | 11.34 | 558,922 | +0.31(+2.78%) |
Jul 25, 2018 | 11.56 | 11.60 | 11.03 | 11.04 | 896,551 | -0.63(-5.42%) |
Jul 24, 2018 | 11.29 | 11.68 | 11.23 | 11.67 | 854,866 | +0.41(+3.61%) |
Jul 23, 2018 | 10.94 | 11.27 | 10.87 | 11.26 | 537,762 | +0.29(+2.63%) |
Jul 20, 2018 | 11.16 | 11.20 | 10.89 | 10.97 | 503,933 | -0.17(-1.50%) |
Jul 19, 2018 | 11.11 | 11.25 | 10.98 | 11.14 | 404,142 | +0.05(+0.45%) |
Jul 18, 2018 | 11.32 | 11.35 | 10.97 | 11.09 | 810,513 | -0.20(-1.76%) |
Jul 17, 2018 | 11.52 | 11.64 | 11.28 | 11.29 | 536,519 | -0.24(-2.11%) |
Jul 16, 2018 | 11.59 | 11.64 | 11.50 | 11.53 | 461,835 | -0.05(-0.39%) |
Jul 13, 2018 | 11.69 | 11.82 | 11.56 | 11.58 | 496,233 | -0.17(-1.46%) |
Jul 12, 2018 | 11.72 | 11.84 | 11.43 | 11.75 | 570,996 | +0.08(+0.68%) |
Jul 11, 2018 | 11.84 | 11.92 | 11.52 | 11.67 | 1,120,068 | -0.17(-1.41%) |
Jul 10, 2018 | 11.84 | 11.97 | 11.74 | 11.84 | 1,150,924 | +0.04(+0.37%) |
Jul 09, 2018 | 11.74 | 11.82 | 11.57 | 11.79 | 620,685 | +0.11(+0.90%) |
Jul 06, 2018 | 11.52 | 11.72 | 11.49 | 11.69 | 561,621 | +0.17(+1.45%) |
Jul 05, 2018 | 11.28 | 11.52 | 11.22 | 11.52 | 712,879 | +0.23(+2.02%) |
Jul 03, 2018 | 11.29 | 11.29 | 11.29 | 0 | +0.32(+2.88%) | |
Jul 02, 2018 | 10.82 | 10.98 | 10.77 | 10.98 | 621,684 | +0.14(+1.29%) |
Jun 29, 2018 | 10.92 | 10.97 | 10.75 | 10.84 | 438,385 | -0.03(-0.24%) |
Jun 28, 2018 | 10.87 | 10.98 | 10.52 | 10.87 | 666,267 | +0.01(+0.08%) |
Jun 27, 2018 | 11.29 | 11.57 | 10.85 | 10.86 | 800,037 | -0.38(-3.36%) |
Jun 26, 2018 | 11.38 | 11.43 | 11.14 | 11.23 | 420,800 | -0.15(-1.31%) |
Jun 25, 2018 | 11.32 | 11.51 | 11.31 | 11.38 | 626,526 | -0.13(-1.14%) |
Jun 22, 2018 | 11.32 | 11.55 | 11.29 | 11.51 | 2,889,573 | +0.28(+2.50%) |
Jun 21, 2018 | 11.51 | 11.58 | 11.22 | 11.23 | 615,907 | -0.20(-1.76%) |
Jun 20, 2018 | 11.71 | 11.72 | 11.37 | 11.44 | 940,652 | -0.25(-2.18%) |
Jun 19, 2018 | 11.42 | 11.72 | 11.42 | 11.69 | 981,887 | +0.22(+1.91%) |
Jun 18, 2018 | 11.14 | 11.56 | 11.13 | 11.47 | 1,034,815 | +0.25(+2.27%) |
Jun 15, 2018 | 11.34 | 10.92 | 11.22 | 2,446,819 | +0.12(+1.11%) | |
Jun 14, 2018 | 11.08 | 11.18 | 10.99 | 11.09 | 721,425 | +0.06(+0.56%) |
Jun 13, 2018 | 11.18 | 11.30 | 10.99 | 11.03 | 815,670 | -0.17(-1.49%) |
Jun 12, 2018 | 10.74 | 11.34 | 10.74 | 11.20 | 835,214 | +0.51(+4.76%) |
Jun 11, 2018 | 10.61 | 10.83 | 10.61 | 10.69 | 476,421 | +0.07(+0.66%) |
Jun 08, 2018 | 10.54 | 10.66 | 10.46 | 10.62 | 568,011 | +0.07(+0.67%) |
Jun 07, 2018 | 10.15 | 10.57 | 10.10 | 10.55 | 792,762 | +0.37(+3.62%) |
Jun 06, 2018 | 10.19 | 10.21 | 10.06 | 10.18 | 623,499 | +0.03(+0.26%) |
Jun 05, 2018 | 10.08 | 10.20 | 10.04 | 10.15 | 675,719 | +0.07(+0.70%) |
Jun 04, 2018 | 9.997 | 10.15 | 9.953 | 10.08 | 677,300 | +0.16(+1.59%) |
Jun 01, 2018 | 9.892 | 9.962 | 9.743 | 9.927 | 712,848 | +0.10(+0.98%) |
May 31, 2018 | 9.988 | 10.05 | 9.681 | 9.830 | 1,200,887 | -0.15(-1.49%) |
May 30, 2018 | 9.953 | 10.09 | 9.874 | 9.980 | 525,825 | +0.08(+0.80%) |
May 29, 2018 | 9.787 | 10.10 | 9.787 | 9.901 | 809,697 | +0.04(+0.36%) |
May 25, 2018 | 9.866 | 9.866 | 9.866 | 0 | +0.08(+0.81%) | |
May 24, 2018 | 9.743 | 9.883 | 9.646 | 9.787 | 440,522 | +0.04(+0.36%) |
May 23, 2018 | 9.980 | 10.08 | 9.708 | 9.752 | 784,732 | -0.25(-2.46%) |
May 22, 2018 | 9.822 | 10.15 | 9.787 | 9.997 | 890,621 | +0.18(+1.88%) |
May 21, 2018 | 9.725 | 9.830 | 9.638 | 9.813 | 2,392,594 | +0.11(+1.08%) |
May 18, 2018 | 9.813 | 9.822 | 9.625 | 9.708 | 555,172 | -0.11(-1.07%) |
May 17, 2018 | 9.839 | 10.11 | 9.760 | 9.813 | 895,595 | +0.00(+0.00%) |
May 16, 2018 | 9.769 | 9.971 | 9.769 | 9.813 | 818,682 | +0.07(+0.72%) |
May 15, 2018 | 9.813 | 9.904 | 9.567 | 9.743 | 1,122,486 | -0.09(-0.89%) |
May 14, 2018 | 10.23 | 10.23 | 9.830 | 9.830 | 1,116,484 | -0.41(-4.02%) |
May 11, 2018 | 9.892 | 10.27 | 9.892 | 10.24 | 586,227 | +0.04(+0.43%) |
May 10, 2018 | 10.09 | 10.22 | 9.944 | 10.20 | 907,048 | +0.14(+1.39%) |
May 09, 2018 | 10.21 | 10.35 | 10.01 | 10.06 | 725,559 | -0.10(-0.95%) |
May 08, 2018 | 10.15 | 10.27 | 10.12 | 10.15 | 757,224 | +0.02(+0.17%) |
May 07, 2018 | 10.18 | 10.30 | 10.04 | 10.14 | 603,755 | -0.08(-0.77%) |
May 04, 2018 | 9.830 | 10.26 | 9.830 | 10.22 | 725,208 | +0.38(+3.83%) |
May 03, 2018 | 9.918 | 10.36 | 9.795 | 9.839 | 942,033 | -0.34(-3.36%) |
May 02, 2018 | 10.01 | 10.31 | 9.997 | 10.18 | 713,729 | +0.17(+1.66%) |