Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.570 | 8.655 | 8.318 | 8.627 | 574,483 | +0.11(+1.34%) |
Jul 30, 2018 | 9.091 | 9.167 | 8.427 | 8.513 | 707,339 | -0.51(-5.67%) |
Jul 27, 2018 | 9.328 | 9.508 | 8.920 | 9.025 | 630,507 | -0.45(-4.70%) |
Jul 26, 2018 | 9.669 | 10.05 | 9.328 | 9.470 | 938,554 | -0.27(-2.82%) |
Jul 25, 2018 | 10.57 | 10.57 | 9.669 | 9.745 | 1,003,393 | -0.67(-6.46%) |
Jul 24, 2018 | 10.30 | 10.61 | 10.30 | 10.42 | 367,900 | +0.10(+1.01%) |
Jul 23, 2018 | 10.53 | 10.86 | 10.25 | 10.31 | 593,178 | -0.13(-1.27%) |
Jul 20, 2018 | 10.83 | 10.86 | 10.42 | 10.45 | 470,190 | -0.32(-2.99%) |
Jul 19, 2018 | 10.96 | 11.28 | 10.70 | 10.77 | 518,509 | -0.19(-1.73%) |
Jul 18, 2018 | 10.69 | 11.08 | 10.38 | 10.96 | 653,032 | +0.14(+1.31%) |
Jul 17, 2018 | 10.44 | 10.99 | 10.22 | 10.82 | 519,768 | +0.21(+1.97%) |
Jul 16, 2018 | 10.51 | 10.74 | 10.04 | 10.61 | 779,197 | -0.33(-3.03%) |
Jul 13, 2018 | 11.57 | 11.61 | 10.91 | 10.94 | 970,513 | -0.46(-3.99%) |
Jul 12, 2018 | 11.33 | 11.66 | 11.01 | 11.39 | 1,458,312 | +0.03(+0.25%) |
Jul 11, 2018 | 10.52 | 11.68 | 10.35 | 11.37 | 1,604,350 | +0.82(+7.73%) |
Jul 10, 2018 | 10.55 | 10.75 | 10.33 | 10.55 | 454,571 | +0.08(+0.72%) |
Jul 09, 2018 | 10.30 | 10.55 | 10.27 | 10.47 | 354,388 | +0.27(+2.70%) |
Jul 06, 2018 | 9.679 | 10.31 | 9.489 | 10.20 | 395,136 | +0.37(+3.76%) |
Jul 05, 2018 | 9.745 | 9.859 | 9.498 | 9.830 | 561,822 | +0.10(+1.07%) |
Jul 03, 2018 | 9.726 | 9.726 | 9.726 | 0 | +0.06(+0.59%) | |
Jul 02, 2018 | 9.802 | 9.821 | 9.565 | 9.669 | 256,135 | -0.29(-2.95%) |
Jun 29, 2018 | 9.878 | 10.13 | 9.641 | 9.963 | 964,977 | +0.12(+1.25%) |
Jun 28, 2018 | 10.04 | 10.21 | 9.603 | 9.840 | 460,113 | -0.19(-1.89%) |
Jun 27, 2018 | 10.19 | 10.74 | 9.935 | 10.03 | 1,136,594 | -0.08(-0.75%) |
Jun 26, 2018 | 9.669 | 10.21 | 9.612 | 10.11 | 837,377 | +0.50(+5.23%) |
Jun 25, 2018 | 9.556 | 9.859 | 9.338 | 9.603 | 852,695 | +0.06(+0.60%) |
Jun 22, 2018 | 9.574 | 9.764 | 9.394 | 9.546 | 880,520 | +0.33(+3.60%) |
Jun 21, 2018 | 9.669 | 9.678 | 9.174 | 9.214 | 460,282 | -0.59(-6.00%) |
Jun 20, 2018 | 9.650 | 9.864 | 9.442 | 9.802 | 602,726 | +0.31(+3.30%) |
Jun 19, 2018 | 9.309 | 9.574 | 9.290 | 9.489 | 388,314 | -0.08(-0.79%) |
Jun 18, 2018 | 9.214 | 9.944 | 9.214 | 9.565 | 515,154 | +0.36(+3.91%) |
Jun 15, 2018 | 9.868 | 9.015 | 9.205 | 829,006 | -0.66(-6.72%) | |
Jun 14, 2018 | 10.19 | 10.27 | 9.830 | 9.868 | 297,320 | -0.26(-2.53%) |
Jun 13, 2018 | 10.19 | 10.30 | 10.05 | 10.12 | 347,214 | -0.11(-1.11%) |
Jun 12, 2018 | 10.10 | 10.30 | 10.01 | 10.24 | 389,935 | +0.11(+1.12%) |
Jun 11, 2018 | 9.859 | 10.21 | 9.764 | 10.12 | 451,207 | +0.15(+1.52%) |
Jun 08, 2018 | 10.11 | 10.20 | 9.840 | 9.973 | 393,633 | -0.19(-1.87%) |
Jun 07, 2018 | 10.16 | 10.54 | 10.08 | 10.16 | 508,773 | +0.09(+0.85%) |
Jun 06, 2018 | 9.840 | 10.08 | 578,622 | -0.02(-0.19%) | ||
Jun 05, 2018 | 9.830 | 10.20 | 9.579 | 10.10 | 622,652 | +0.07(+0.66%) |
Jun 04, 2018 | 10.43 | 10.45 | 9.556 | 10.03 | 1,177,100 | -0.37(-3.56%) |
Jun 01, 2018 | 10.95 | 11.09 | 9.887 | 10.40 | 1,211,229 | -0.50(-4.61%) |
May 31, 2018 | 10.48 | 11.09 | 10.39 | 10.90 | 754,137 | +0.29(+2.77%) |
May 30, 2018 | 10.08 | 10.61 | 9.992 | 10.61 | 830,327 | +0.64(+6.47%) |
May 29, 2018 | 9.717 | 10.30 | 9.499 | 9.963 | 661,599 | +0.12(+1.25%) |
May 25, 2018 | 9.840 | 9.840 | 9.840 | 0 | -0.46(-4.51%) | |
May 24, 2018 | 9.954 | 10.62 | 9.792 | 10.30 | 601,413 | +0.16(+1.59%) |
May 23, 2018 | 10.32 | 10.43 | 9.110 | 10.14 | 1,314,121 | -0.04(-0.37%) |
May 22, 2018 | 10.47 | 10.87 | 9.925 | 10.18 | 1,309,793 | +0.03(+0.28%) |
May 21, 2018 | 10.24 | 10.77 | 10.10 | 10.15 | 898,013 | +0.09(+0.94%) |
May 18, 2018 | 9.650 | 10.17 | 9.512 | 10.06 | 561,729 | +0.40(+4.12%) |
May 17, 2018 | 9.451 | 9.792 | 9.423 | 9.660 | 873,391 | +0.27(+2.83%) |
May 16, 2018 | 9.006 | 9.423 | 8.939 | 9.394 | 415,941 | +0.39(+4.32%) |
May 15, 2018 | 8.873 | 9.195 | 8.541 | 9.006 | 797,579 | +0.23(+2.59%) |
May 14, 2018 | 8.522 | 9.025 | 8.522 | 8.778 | 1,124,408 | +0.32(+3.81%) |
May 11, 2018 | 7.697 | 8.901 | 7.679 | 8.456 | 1,958,481 | +0.71(+9.18%) |
May 10, 2018 | 7.110 | 7.764 | 6.787 | 7.745 | 1,050,591 | +0.75(+10.70%) |
May 09, 2018 | 6.968 | 7.137 | 6.854 | 6.996 | 715,588 | +0.18(+2.64%) |
May 08, 2018 | 6.768 | 6.844 | 6.408 | 6.816 | 543,917 | +0.09(+1.41%) |
May 07, 2018 | 6.674 | 6.987 | 6.655 | 6.721 | 532,795 | +0.11(+1.72%) |
May 04, 2018 | 6.427 | 6.674 | 6.389 | 6.607 | 280,827 | +0.12(+1.90%) |
May 03, 2018 | 6.645 | 6.768 | 6.466 | 6.484 | 485,971 | -0.21(-3.12%) |
May 02, 2018 | 6.617 | 6.863 | 6.598 | 6.693 | 416,612 | +0.01(+0.14%) |