Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.550 | 9.960 | 8.900 | 9.060 | 131,874 | -0.38(-4.03%) |
Jul 30, 2018 | 10.13 | 10.33 | 9.321 | 9.440 | 92,199 | -0.68(-6.72%) |
Jul 27, 2018 | 10.91 | 10.91 | 9.930 | 10.12 | 93,600 | -0.79(-7.24%) |
Jul 26, 2018 | 10.95 | 11.42 | 10.86 | 10.91 | 70,429 | -0.01(-0.09%) |
Jul 25, 2018 | 11.80 | 11.93 | 10.66 | 10.92 | 89,724 | -0.94(-7.93%) |
Jul 24, 2018 | 11.58 | 12.00 | 11.38 | 11.86 | 98,602 | +0.32(+2.77%) |
Jul 23, 2018 | 11.18 | 11.61 | 10.90 | 11.54 | 182,774 | +0.32(+2.85%) |
Jul 20, 2018 | 11.06 | 11.49 | 10.96 | 11.22 | 110,490 | +0.15(+1.36%) |
Jul 19, 2018 | 11.05 | 11.17 | 10.86 | 11.07 | 96,408 | -0.08(-0.72%) |
Jul 18, 2018 | 11.25 | 11.32 | 10.78 | 11.15 | 106,883 | -0.13(-1.15%) |
Jul 17, 2018 | 11.64 | 12.02 | 11.15 | 11.28 | 104,860 | -0.34(-2.93%) |
Jul 16, 2018 | 11.79 | 11.79 | 11.25 | 11.62 | 109,523 | -0.21(-1.78%) |
Jul 13, 2018 | 11.92 | 12.02 | 11.37 | 11.83 | 30,577 | -0.06(-0.50%) |
Jul 12, 2018 | 11.78 | 12.10 | 11.23 | 11.89 | 133,635 | +0.63(+5.60%) |
Jul 11, 2018 | 11.23 | 11.38 | 10.92 | 11.26 | 97,953 | +0.01(+0.09%) |
Jul 10, 2018 | 11.75 | 11.75 | 11.03 | 11.25 | 78,858 | -0.53(-4.50%) |
Jul 09, 2018 | 11.75 | 12.09 | 11.58 | 11.78 | 50,071 | +0.02(+0.17%) |
Jul 06, 2018 | 11.84 | 11.84 | 11.38 | 11.76 | 50,270 | -0.01(-0.08%) |
Jul 05, 2018 | 11.88 | 12.12 | 11.66 | 11.77 | 82,376 | -0.03(-0.25%) |
Jul 03, 2018 | 11.80 | 11.80 | 11.80 | 0 | +0.05(+0.43%) | |
Jul 02, 2018 | 12.05 | 12.12 | 11.46 | 11.75 | 101,799 | -0.11(-0.93%) |
Jun 29, 2018 | 12.20 | 12.33 | 11.78 | 11.86 | 67,243 | -0.30(-2.47%) |
Jun 28, 2018 | 12.60 | 12.95 | 11.97 | 12.16 | 63,058 | -0.46(-3.65%) |
Jun 27, 2018 | 12.90 | 13.16 | 12.44 | 12.62 | 35,440 | -0.35(-2.70%) |
Jun 26, 2018 | 12.93 | 13.10 | 12.52 | 12.97 | 76,067 | +0.07(+0.54%) |
Jun 25, 2018 | 12.47 | 13.39 | 12.06 | 12.90 | 118,301 | +0.33(+2.63%) |
Jun 22, 2018 | 12.39 | 12.95 | 12.03 | 12.57 | 1,156,868 | +0.13(+1.05%) |
Jun 21, 2018 | 12.27 | 12.78 | 11.95 | 12.44 | 94,758 | +0.20(+1.63%) |
Jun 20, 2018 | 13.06 | 13.06 | 12.20 | 12.24 | 76,547 | -0.77(-5.92%) |
Jun 19, 2018 | 12.73 | 13.22 | 12.73 | 13.01 | 84,908 | +0.13(+1.01%) |
Jun 18, 2018 | 13.15 | 13.40 | 12.73 | 12.88 | 80,216 | -0.37(-2.79%) |
Jun 15, 2018 | 13.68 | 13.22 | 13.25 | 87,416 | -0.59(-4.26%) | |
Jun 14, 2018 | 13.96 | 14.20 | 13.60 | 13.84 | 65,828 | -0.13(-0.93%) |
Jun 13, 2018 | 14.19 | 14.29 | 13.88 | 13.97 | 52,815 | -0.27(-1.90%) |
Jun 12, 2018 | 14.45 | 14.45 | 13.94 | 14.24 | 205,511 | -0.24(-1.66%) |
Jun 11, 2018 | 14.22 | 14.66 | 14.15 | 14.48 | 87,461 | +0.26(+1.83%) |
Jun 08, 2018 | 13.64 | 14.33 | 13.64 | 14.22 | 100,286 | +0.57(+4.18%) |
Jun 07, 2018 | 13.86 | 13.89 | 13.40 | 13.65 | 43,136 | +0.05(+0.37%) |
Jun 06, 2018 | 13.16 | 14.00 | 13.16 | 13.60 | 171,894 | +0.41(+3.11%) |
Jun 05, 2018 | 13.14 | 13.66 | 13.05 | 13.19 | 41,444 | +0.02(+0.15%) |
Jun 04, 2018 | 13.68 | 13.68 | 12.46 | 13.17 | 65,937 | -0.43(-3.16%) |
Jun 01, 2018 | 13.10 | 13.75 | 12.89 | 13.60 | 28,424 | +0.79(+6.17%) |
May 31, 2018 | 13.64 | 13.64 | 12.63 | 12.81 | 23,574 | -0.25(-1.91%) |
May 30, 2018 | 13.70 | 13.70 | 12.92 | 13.06 | 17,530 | -0.27(-2.03%) |
May 29, 2018 | 13.61 | 13.85 | 13.23 | 13.33 | 14,397 | -0.34(-2.49%) |
May 25, 2018 | 13.67 | 13.67 | 13.67 | 0 | +0.48(+3.64%) | |
May 24, 2018 | 13.76 | 13.76 | 12.71 | 13.19 | 28,367 | -0.51(-3.72%) |
May 23, 2018 | 14.01 | 14.01 | 13.53 | 13.70 | 157,053 | -0.35(-2.49%) |
May 22, 2018 | 14.24 | 14.37 | 14.05 | 14.05 | 9,329 | -0.23(-1.61%) |
May 21, 2018 | 14.53 | 14.56 | 14.16 | 14.28 | 126,074 | -0.12(-0.83%) |
May 18, 2018 | 14.40 | 14.80 | 14.01 | 14.40 | 113,647 | +0.20(+1.41%) |
May 17, 2018 | 14.33 | 14.75 | 14.17 | 14.20 | 125,498 | -0.11(-0.77%) |
May 16, 2018 | 14.32 | 14.57 | 14.25 | 14.31 | 36,251 | +0.09(+0.63%) |
May 15, 2018 | 14.42 | 14.58 | 14.03 | 14.22 | 72,730 | -0.10(-0.70%) |
May 14, 2018 | 14.34 | 14.50 | 14.04 | 14.32 | 66,424 | +0.01(+0.07%) |
May 11, 2018 | 13.60 | 14.43 | 13.59 | 14.31 | 64,601 | +0.84(+6.24%) |
May 10, 2018 | 12.60 | 13.50 | 12.60 | 13.47 | 200,107 | +1.44(+11.97%) |
May 09, 2018 | 12.00 | 12.20 | 11.89 | 12.03 | 35,585 | +0.04(+0.33%) |
May 08, 2018 | 12.20 | 12.20 | 11.87 | 11.99 | 27,582 | -0.17(-1.40%) |
May 07, 2018 | 11.95 | 12.23 | 11.81 | 12.16 | 24,262 | +0.21(+1.76%) |
May 04, 2018 | 11.57 | 12.00 | 11.57 | 11.95 | 21,550 | +0.38(+3.28%) |
May 03, 2018 | 11.50 | 11.95 | 11.50 | 11.57 | 22,156 | +0.08(+0.70%) |
May 02, 2018 | 10.96 | 11.65 | 10.96 | 11.49 | 26,677 | +0.56(+5.12%) |