Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.88 | 10.88 | 10.50 | 10.55 | 25,741 | -0.25(-2.31%) |
Jul 30, 2018 | 10.59 | 11.07 | 10.50 | 10.80 | 57,673 | +0.30(+2.86%) |
Jul 27, 2018 | 10.15 | 10.50 | 10.05 | 10.50 | 17,600 | +0.40(+3.96%) |
Jul 26, 2018 | 9.950 | 10.15 | 9.850 | 10.10 | 11,321 | +0.15(+1.51%) |
Jul 25, 2018 | 9.750 | 9.950 | 9.600 | 9.950 | 18,861 | +0.30(+3.11%) |
Jul 24, 2018 | 9.900 | 10.15 | 9.575 | 9.650 | 30,367 | -0.15(-1.53%) |
Jul 23, 2018 | 9.600 | 9.850 | 9.525 | 9.800 | 19,333 | -0.05(-0.51%) |
Jul 20, 2018 | 9.900 | 9.925 | 9.750 | 9.850 | 4,862 | +0.00(+0.00%) |
Jul 19, 2018 | 9.700 | 10.10 | 9.700 | 9.850 | 21,203 | +0.05(+0.51%) |
Jul 18, 2018 | 9.900 | 9.950 | 9.600 | 9.800 | 34,375 | -0.10(-1.01%) |
Jul 17, 2018 | 9.600 | 10.15 | 9.600 | 9.900 | 13,725 | +0.30(+3.13%) |
Jul 16, 2018 | 9.950 | 10.00 | 9.500 | 9.600 | 23,364 | -0.30(-3.03%) |
Jul 13, 2018 | 9.950 | 10.32 | 9.900 | 9.900 | 11,658 | -0.05(-0.50%) |
Jul 12, 2018 | 9.700 | 9.950 | 9.650 | 9.950 | 23,268 | +0.25(+2.58%) |
Jul 11, 2018 | 10.25 | 10.25 | 9.400 | 9.700 | 58,922 | -0.60(-5.83%) |
Jul 10, 2018 | 10.50 | 10.55 | 10.20 | 10.30 | 18,891 | -0.15(-1.44%) |
Jul 09, 2018 | 10.70 | 10.75 | 10.35 | 10.45 | 21,863 | -0.25(-2.34%) |
Jul 06, 2018 | 10.60 | 10.85 | 10.55 | 10.70 | 18,290 | +0.35(+3.38%) |
Jul 05, 2018 | 10.10 | 10.45 | 9.900 | 10.35 | 14,179 | +0.30(+2.99%) |
Jul 03, 2018 | 10.05 | 10.05 | 10.05 | 0 | -0.05(-0.50%) | |
Jul 02, 2018 | 10.20 | 10.35 | 9.950 | 10.10 | 33,657 | -0.15(-1.46%) |
Jun 29, 2018 | 10.20 | 10.45 | 10.20 | 10.25 | 37,029 | +0.00(+0.00%) |
Jun 28, 2018 | 10.45 | 10.65 | 10.15 | 10.25 | 48,299 | -0.30(-2.84%) |
Jun 27, 2018 | 10.50 | 10.85 | 10.38 | 10.55 | 67,922 | +0.05(+0.48%) |
Jun 26, 2018 | 10.45 | 10.55 | 10.15 | 10.50 | 77,221 | +0.00(+0.00%) |
Jun 25, 2018 | 10.05 | 10.65 | 9.900 | 10.50 | 56,668 | +0.45(+4.48%) |
Jun 22, 2018 | 9.850 | 10.30 | 9.700 | 10.05 | 743,729 | +0.30(+3.08%) |
Jun 21, 2018 | 9.650 | 9.850 | 9.650 | 9.750 | 37,577 | +0.10(+1.04%) |
Jun 20, 2018 | 10.15 | 10.25 | 9.550 | 9.650 | 45,733 | -0.50(-4.93%) |
Jun 19, 2018 | 9.600 | 10.25 | 9.450 | 10.15 | 71,142 | +0.50(+5.18%) |
Jun 18, 2018 | 9.600 | 9.750 | 9.350 | 9.650 | 25,948 | +0.05(+0.52%) |
Jun 15, 2018 | 9.750 | 9.450 | 9.600 | 30,413 | -0.15(-1.54%) | |
Jun 14, 2018 | 10.40 | 10.45 | 9.600 | 9.750 | 23,171 | -0.65(-6.25%) |
Jun 13, 2018 | 10.20 | 10.45 | 9.950 | 10.40 | 19,753 | +0.30(+2.97%) |
Jun 12, 2018 | 10.35 | 10.47 | 10.00 | 10.10 | 41,524 | -0.20(-1.94%) |
Jun 11, 2018 | 10.10 | 10.40 | 10.10 | 10.30 | 21,314 | +0.25(+2.49%) |
Jun 08, 2018 | 10.00 | 10.20 | 10.00 | 10.05 | 19,543 | +0.05(+0.50%) |
Jun 07, 2018 | 10.00 | 10.25 | 10.00 | 10.00 | 17,717 | +0.00(+0.00%) |
Jun 06, 2018 | 10.10 | 10.00 | 23,791 | +0.25(+2.56%) | ||
Jun 05, 2018 | 9.650 | 9.900 | 9.600 | 9.750 | 30,349 | +0.10(+1.04%) |
Jun 04, 2018 | 10.35 | 10.48 | 9.600 | 9.650 | 35,127 | -0.70(-6.76%) |
Jun 01, 2018 | 10.90 | 10.90 | 9.800 | 10.35 | 43,432 | -0.55(-5.05%) |
May 31, 2018 | 9.900 | 11.10 | 9.900 | 10.90 | 51,292 | +1.20(+12.37%) |
May 30, 2018 | 9.950 | 10.00 | 9.600 | 9.700 | 24,220 | -0.20(-2.02%) |
May 29, 2018 | 9.650 | 10.20 | 9.630 | 9.900 | 34,753 | +0.10(+1.02%) |
May 25, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.60(+6.52%) | |
May 24, 2018 | 9.800 | 9.800 | 8.800 | 9.200 | 47,977 | -0.55(-5.64%) |
May 23, 2018 | 9.850 | 10.00 | 9.600 | 9.750 | 28,392 | -0.25(-2.50%) |
May 22, 2018 | 9.600 | 10.10 | 9.450 | 10.00 | 28,095 | +0.45(+4.71%) |
May 21, 2018 | 9.724 | 9.850 | 9.450 | 9.550 | 26,775 | -0.10(-1.04%) |
May 18, 2018 | 9.750 | 9.750 | 9.600 | 9.650 | 28,240 | -0.05(-0.52%) |
May 17, 2018 | 9.950 | 10.20 | 9.600 | 9.700 | 19,847 | -0.20(-2.02%) |
May 16, 2018 | 9.350 | 10.05 | 9.250 | 9.900 | 36,570 | +0.55(+5.88%) |
May 15, 2018 | 9.950 | 9.950 | 9.300 | 9.350 | 37,751 | -0.60(-6.03%) |
May 14, 2018 | 10.13 | 10.45 | 9.900 | 9.950 | 45,039 | -0.10(-1.00%) |
May 11, 2018 | 10.00 | 10.05 | 9.950 | 10.05 | 21,071 | +0.10(+1.01%) |
May 10, 2018 | 9.850 | 10.60 | 9.800 | 9.950 | 64,110 | +0.25(+2.58%) |
May 09, 2018 | 9.700 | 9.750 | 9.550 | 9.700 | 21,358 | +0.10(+1.04%) |
May 08, 2018 | 9.550 | 9.950 | 9.450 | 9.600 | 17,863 | +0.05(+0.52%) |
May 07, 2018 | 9.400 | 9.550 | 9.350 | 9.550 | 15,358 | +0.20(+2.14%) |
May 04, 2018 | 9.200 | 9.600 | 9.200 | 9.350 | 58,550 | +0.15(+1.63%) |
May 03, 2018 | 9.750 | 9.750 | 9.150 | 9.200 | 31,911 | -0.60(-6.12%) |
May 02, 2018 | 9.600 | 9.900 | 9.507 | 9.800 | 30,353 | +0.40(+4.26%) |