Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.423 | 9.579 | 9.296 | 9.413 | 4,891,644 | +0.00(+0.00%) |
Jul 30, 2018 | 9.579 | 9.608 | 9.363 | 9.413 | 3,992,492 | -0.20(-2.03%) |
Jul 27, 2018 | 9.803 | 9.842 | 9.296 | 9.608 | 6,416,687 | -0.21(-2.18%) |
Jul 26, 2018 | 9.755 | 9.881 | 9.696 | 9.823 | 3,127,492 | -0.08(-0.79%) |
Jul 25, 2018 | 9.716 | 9.940 | 9.584 | 9.901 | 5,123,375 | +0.18(+1.81%) |
Jul 24, 2018 | 9.959 | 10.02 | 9.667 | 9.725 | 5,539,240 | -0.11(-1.09%) |
Jul 23, 2018 | 9.755 | 9.994 | 9.696 | 9.833 | 4,557,003 | +0.05(+0.50%) |
Jul 20, 2018 | 9.657 | 10.07 | 9.569 | 9.784 | 5,265,151 | +0.11(+1.11%) |
Jul 19, 2018 | 9.706 | 9.755 | 9.618 | 9.677 | 2,660,692 | -0.11(-1.10%) |
Jul 18, 2018 | 9.794 | 9.803 | 9.638 | 9.784 | 4,321,287 | +0.00(+0.00%) |
Jul 17, 2018 | 9.784 | 9.813 | 9.657 | 9.784 | 7,354,606 | -0.06(-0.59%) |
Jul 16, 2018 | 9.920 | 9.959 | 9.755 | 9.842 | 4,621,155 | -0.15(-1.46%) |
Jul 13, 2018 | 10.08 | 10.13 | 9.706 | 9.989 | 6,403,898 | -0.08(-0.78%) |
Jul 12, 2018 | 10.19 | 10.19 | 9.891 | 10.07 | 9,424,974 | -0.03(-0.29%) |
Jul 11, 2018 | 10.08 | 10.22 | 9.872 | 10.10 | 8,636,743 | -0.33(-3.18%) |
Jul 10, 2018 | 10.74 | 10.86 | 10.26 | 10.43 | 7,226,399 | -0.29(-2.73%) |
Jul 09, 2018 | 10.73 | 10.83 | 10.55 | 10.72 | 3,075,596 | +0.09(+0.83%) |
Jul 06, 2018 | 10.43 | 10.73 | 10.43 | 10.63 | 5,804,893 | +0.18(+1.68%) |
Jul 05, 2018 | 10.59 | 10.65 | 10.26 | 10.46 | 4,900,285 | -0.10(-0.92%) |
Jul 03, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.02(+0.19%) | |
Jul 02, 2018 | 10.40 | 10.56 | 10.15 | 10.53 | 5,610,850 | -0.05(-0.46%) |
Jun 29, 2018 | 10.64 | 10.95 | 10.40 | 10.58 | 7,358,308 | +0.03(+0.28%) |
Jun 28, 2018 | 10.37 | 10.64 | 10.17 | 10.55 | 5,493,523 | +0.12(+1.12%) |
Jun 27, 2018 | 10.75 | 10.83 | 10.40 | 10.44 | 4,876,576 | -0.26(-2.46%) |
Jun 26, 2018 | 10.86 | 10.88 | 10.53 | 10.70 | 3,515,317 | +0.02(+0.18%) |
Jun 25, 2018 | 10.60 | 10.71 | 9.755 | 10.68 | 8,823,305 | -0.27(-2.49%) |
Jun 22, 2018 | 11.12 | 11.14 | 10.93 | 10.95 | 5,079,668 | -0.14(-1.23%) |
Jun 21, 2018 | 11.02 | 11.32 | 10.95 | 11.09 | 5,585,063 | +0.00(+0.00%) |
Jun 20, 2018 | 11.22 | 11.28 | 11.02 | 11.09 | 5,491,254 | -0.07(-0.61%) |
Jun 19, 2018 | 10.97 | 11.16 | 10.69 | 11.16 | 10,208,199 | -0.21(-1.89%) |
Jun 18, 2018 | 11.33 | 11.45 | 11.00 | 11.37 | 16,694,641 | +0.42(+3.83%) |
Jun 15, 2018 | 11.06 | 10.84 | 10.95 | 15,910,225 | +0.12(+1.08%) | |
Jun 14, 2018 | 10.97 | 11.17 | 10.80 | 10.84 | 13,507,739 | -0.14(-1.24%) |
Jun 13, 2018 | 11.08 | 11.37 | 10.94 | 10.97 | 14,164,912 | -0.08(-0.71%) |
Jun 12, 2018 | 11.46 | 11.50 | 10.74 | 11.05 | 21,732,776 | -0.43(-3.74%) |
Jun 11, 2018 | 11.76 | 11.85 | 11.40 | 11.48 | 9,521,818 | -0.20(-1.75%) |
Jun 08, 2018 | 11.75 | 11.77 | 11.50 | 11.69 | 7,460,740 | -0.20(-1.72%) |
Jun 07, 2018 | 12.19 | 12.29 | 11.70 | 11.89 | 9,491,312 | -0.21(-1.77%) |
Jun 06, 2018 | 12.23 | 12.11 | 8,399,542 | +0.13(+1.06%) | ||
Jun 05, 2018 | 11.92 | 12.22 | 11.80 | 11.98 | 12,654,871 | +0.19(+1.57%) |
Jun 04, 2018 | 11.72 | 11.85 | 11.66 | 11.79 | 8,719,007 | +0.13(+1.09%) |
Jun 01, 2018 | 11.39 | 11.83 | 11.39 | 11.67 | 11,825,426 | +0.27(+2.40%) |
May 31, 2018 | 11.63 | 11.68 | 11.24 | 11.39 | 10,212,240 | -0.11(-0.93%) |
May 30, 2018 | 11.37 | 11.57 | 11.24 | 11.50 | 12,269,576 | +0.17(+1.46%) |
May 29, 2018 | 11.48 | 11.55 | 11.21 | 11.33 | 11,724,520 | -0.20(-1.69%) |
May 25, 2018 | 11.53 | 11.53 | 11.53 | 0 | -0.11(-0.92%) | |
May 24, 2018 | 11.70 | 11.75 | 11.51 | 11.64 | 10,100,311 | -0.05(-0.42%) |
May 23, 2018 | 11.73 | 11.82 | 11.58 | 11.69 | 10,158,308 | -0.14(-1.15%) |
May 22, 2018 | 11.84 | 12.15 | 11.79 | 11.82 | 7,554,859 | +0.09(+0.75%) |
May 21, 2018 | 11.82 | 11.95 | 11.71 | 11.73 | 7,644,617 | -0.02(-0.17%) |
May 18, 2018 | 11.93 | 12.06 | 11.72 | 11.75 | 6,243,747 | -0.10(-0.82%) |
May 17, 2018 | 12.16 | 12.19 | 11.77 | 11.85 | 18,453,604 | -0.50(-4.03%) |
May 16, 2018 | 11.88 | 12.51 | 11.88 | 12.35 | 34,938,920 | +0.57(+4.80%) |
May 15, 2018 | 11.76 | 12.32 | 11.52 | 11.78 | 62,882,632 | -2.94(-19.95%) |
May 14, 2018 | 14.88 | 14.96 | 14.58 | 14.72 | 12,035,534 | -0.02(-0.13%) |
May 11, 2018 | 14.83 | 14.95 | 14.46 | 14.74 | 8,495,105 | -0.06(-0.40%) |
May 10, 2018 | 15.20 | 15.32 | 14.79 | 14.80 | 7,254,802 | -0.19(-1.24%) |
May 09, 2018 | 15.69 | 15.69 | 14.98 | 14.98 | 5,655,404 | -0.60(-3.88%) |
May 08, 2018 | 15.38 | 15.69 | 15.30 | 15.59 | 6,153,475 | +0.12(+0.76%) |
May 07, 2018 | 15.36 | 15.74 | 15.28 | 15.47 | 6,641,397 | +0.11(+0.70%) |
May 04, 2018 | 15.05 | 15.41 | 15.01 | 15.36 | 6,621,288 | -0.02(-0.13%) |
May 03, 2018 | 15.41 | 15.46 | 15.01 | 15.38 | 5,098,454 | +0.09(+0.57%) |
May 02, 2018 | 14.83 | 15.60 | 14.80 | 15.30 | 7,069,498 | +0.20(+1.36%) |