Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.400 | 9.960 | 9.400 | 9.780 | 310,114 | +0.35(+3.71%) |
Jul 30, 2018 | 9.910 | 9.910 | 9.390 | 9.430 | 375,686 | -0.51(-5.13%) |
Jul 27, 2018 | 10.15 | 10.15 | 9.750 | 9.940 | 252,600 | -0.25(-2.45%) |
Jul 26, 2018 | 10.35 | 9.780 | 10.19 | 278,897 | +0.15(+1.49%) | |
Jul 25, 2018 | 10.09 | 10.69 | 9.840 | 10.04 | 443,116 | -0.04(-0.40%) |
Jul 24, 2018 | 10.35 | 10.40 | 9.860 | 10.08 | 604,825 | -0.27(-2.61%) |
Jul 23, 2018 | 10.38 | 10.68 | 9.910 | 10.35 | 683,373 | -0.09(-0.86%) |
Jul 20, 2018 | 10.93 | 10.95 | 10.36 | 10.44 | 535,152 | -0.54(-4.92%) |
Jul 19, 2018 | 11.08 | 11.26 | 10.90 | 10.98 | 336,454 | -0.12(-1.08%) |
Jul 18, 2018 | 11.55 | 11.86 | 10.72 | 11.10 | 433,690 | -0.31(-2.72%) |
Jul 17, 2018 | 10.95 | 11.64 | 10.68 | 11.41 | 696,859 | +0.45(+4.11%) |
Jul 16, 2018 | 11.34 | 11.34 | 10.83 | 10.96 | 201,390 | -0.38(-3.35%) |
Jul 13, 2018 | 11.11 | 11.41 | 10.62 | 11.34 | 568,330 | +0.26(+2.35%) |
Jul 12, 2018 | 11.14 | 10.95 | 11.08 | 198,516 | +0.17(+1.56%) | |
Jul 11, 2018 | 11.08 | 11.20 | 10.88 | 10.91 | 237,659 | -0.29(-2.59%) |
Jul 10, 2018 | 11.23 | 11.37 | 11.03 | 11.20 | 292,185 | +0.01(+0.09%) |
Jul 09, 2018 | 11.42 | 11.48 | 11.05 | 11.19 | 679,137 | -0.28(-2.44%) |
Jul 06, 2018 | 11.56 | 11.79 | 11.41 | 11.47 | 222,580 | -0.11(-0.95%) |
Jul 05, 2018 | 11.74 | 11.45 | 11.58 | 165,332 | -0.16(-1.36%) | |
Jul 03, 2018 | 11.74 | 11.74 | 11.74 | 0 | -0.05(-0.42%) | |
Jul 02, 2018 | 11.73 | 11.95 | 11.51 | 11.79 | 321,938 | -0.08(-0.67%) |
Jun 29, 2018 | 12.07 | 12.15 | 11.79 | 11.87 | 249,241 | -0.12(-1.00%) |
Jun 28, 2018 | 12.20 | 12.20 | 11.91 | 11.99 | 282,354 | -0.20(-1.64%) |
Jun 27, 2018 | 12.66 | 12.86 | 12.12 | 12.19 | 305,161 | -0.42(-3.33%) |
Jun 26, 2018 | 12.86 | 12.94 | 12.07 | 12.61 | 359,134 | -0.28(-2.17%) |
Jun 25, 2018 | 12.95 | 13.22 | 12.73 | 12.89 | 303,210 | -0.11(-0.85%) |
Jun 22, 2018 | 13.08 | 13.08 | 12.56 | 13.00 | 361,265 | -0.08(-0.61%) |
Jun 21, 2018 | 12.90 | 13.35 | 12.70 | 13.08 | 450,609 | +0.18(+1.40%) |
Jun 20, 2018 | 11.85 | 12.91 | 11.82 | 12.90 | 949,651 | +1.16(+9.88%) |
Jun 19, 2018 | 12.18 | 12.22 | 11.73 | 11.74 | 561,362 | -0.64(-5.17%) |
Jun 18, 2018 | 12.44 | 12.56 | 12.18 | 12.38 | 233,750 | -0.13(-1.04%) |
Jun 15, 2018 | 12.72 | 12.25 | 12.51 | 563,795 | +0.26(+2.12%) | |
Jun 14, 2018 | 12.38 | 12.39 | 11.99 | 12.25 | 341,836 | -0.13(-1.05%) |
Jun 13, 2018 | 12.36 | 12.48 | 11.72 | 12.38 | 320,959 | +0.10(+0.81%) |
Jun 12, 2018 | 12.36 | 12.73 | 12.20 | 12.28 | 359,577 | -0.10(-0.81%) |
Jun 11, 2018 | 12.89 | 12.93 | 12.32 | 12.38 | 363,413 | -0.31(-2.44%) |
Jun 08, 2018 | 12.55 | 12.80 | 12.38 | 12.69 | 293,892 | +0.08(+0.63%) |
Jun 07, 2018 | 12.93 | 12.93 | 12.43 | 12.61 | 253,457 | -0.22(-1.71%) |
Jun 06, 2018 | 12.54 | 13.50 | 12.51 | 12.83 | 561,990 | +0.24(+1.91%) |
Jun 05, 2018 | 12.70 | 12.84 | 12.44 | 12.59 | 603,814 | -0.30(-2.33%) |
Jun 04, 2018 | 13.54 | 13.72 | 12.17 | 12.89 | 1,489,571 | -0.55(-4.09%) |
Jun 01, 2018 | 13.27 | 13.54 | 13.25 | 13.44 | 343,153 | +0.20(+1.51%) |
May 31, 2018 | 13.15 | 13.32 | 13.06 | 13.24 | 198,497 | +0.09(+0.68%) |
May 30, 2018 | 13.25 | 13.66 | 12.90 | 13.15 | 388,079 | -0.10(-0.75%) |
May 29, 2018 | 13.20 | 13.49 | 13.03 | 13.25 | 271,250 | -0.06(-0.45%) |
May 25, 2018 | 13.31 | 13.31 | 13.31 | 0 | +0.06(+0.45%) | |
May 24, 2018 | 13.13 | 13.43 | 12.95 | 13.25 | 269,145 | +0.05(+0.38%) |
May 23, 2018 | 12.32 | 13.22 | 12.32 | 13.20 | 379,505 | +0.75(+6.02%) |
May 22, 2018 | 12.23 | 12.86 | 12.11 | 12.45 | 247,943 | +0.26(+2.13%) |
May 21, 2018 | 12.10 | 12.41 | 12.10 | 12.19 | 300,563 | +0.04(+0.33%) |
May 18, 2018 | 11.90 | 12.50 | 11.85 | 12.15 | 343,399 | +0.13(+1.08%) |
May 17, 2018 | 12.11 | 12.46 | 11.90 | 12.02 | 396,715 | -0.29(-2.36%) |
May 16, 2018 | 12.74 | 12.95 | 12.23 | 12.31 | 499,076 | -0.50(-3.90%) |
May 15, 2018 | 13.09 | 13.14 | 12.30 | 12.81 | 509,152 | +0.04(+0.31%) |
May 14, 2018 | 13.40 | 13.52 | 12.53 | 12.77 | 388,910 | -0.38(-2.89%) |
May 11, 2018 | 13.11 | 13.35 | 12.82 | 13.15 | 410,382 | -0.03(-0.23%) |
May 10, 2018 | 14.04 | 14.62 | 13.01 | 13.18 | 701,161 | -0.56(-4.08%) |
May 09, 2018 | 12.96 | 14.20 | 12.66 | 13.74 | 777,307 | +0.90(+7.01%) |
May 08, 2018 | 13.40 | 13.61 | 12.65 | 12.84 | 390,497 | -0.47(-3.53%) |
May 07, 2018 | 12.98 | 13.72 | 12.98 | 13.31 | 334,176 | +0.33(+2.54%) |
May 04, 2018 | 13.11 | 13.37 | 12.96 | 12.98 | 282,651 | -0.13(-0.99%) |
May 03, 2018 | 13.06 | 13.65 | 12.93 | 13.11 | 390,519 | +0.01(+0.08%) |
May 02, 2018 | 13.04 | 13.32 | 12.88 | 13.10 | 340,885 | +0.06(+0.46%) |