Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.092 | 6.204 | 5.688 | 5.778 | 147,271 | -0.31(-5.15%) |
Jul 30, 2018 | 6.136 | 6.271 | 5.868 | 6.092 | 124,620 | -0.02(-0.37%) |
Jul 27, 2018 | 6.629 | 6.629 | 6.002 | 6.114 | 152,485 | -0.47(-7.14%) |
Jul 26, 2018 | 6.584 | 6.669 | 6.360 | 6.584 | 156,720 | +0.04(+0.68%) |
Jul 25, 2018 | 6.540 | 6.584 | 6.181 | 6.540 | 208,191 | -0.04(-0.68%) |
Jul 24, 2018 | 6.495 | 6.808 | 6.271 | 6.584 | 1,596,144 | -1.39(-17.42%) |
Jul 23, 2018 | 8.918 | 8.918 | 7.928 | 7.973 | 148,742 | -1.52(-16.04%) |
Jul 20, 2018 | 9.720 | 9.764 | 9.496 | 9.496 | 3,919 | -0.18(-1.85%) |
Jul 19, 2018 | 9.496 | 9.899 | 9.496 | 9.675 | 11,083 | +0.22(+2.37%) |
Jul 18, 2018 | 9.361 | 9.541 | 9.182 | 9.451 | 8,012 | +0.09(+0.96%) |
Jul 17, 2018 | 9.496 | 9.541 | 9.093 | 9.361 | 27,010 | -0.09(-0.95%) |
Jul 16, 2018 | 10.17 | 10.17 | 9.272 | 9.451 | 42,642 | -0.63(-6.22%) |
Jul 13, 2018 | 9.764 | 10.19 | 9.764 | 10.08 | 2,679 | -0.31(-3.02%) |
Jul 12, 2018 | 10.57 | 10.57 | 10.35 | 10.39 | 2,081 | -0.04(-0.43%) |
Jul 11, 2018 | 10.66 | 10.75 | 10.35 | 10.44 | 4,412 | -0.18(-1.69%) |
Jul 10, 2018 | 10.48 | 10.75 | 10.48 | 10.62 | 7,528 | +0.18(+1.72%) |
Jul 09, 2018 | 10.53 | 10.53 | 10.39 | 10.44 | 5,112 | -0.13(-1.27%) |
Jul 06, 2018 | 10.26 | 10.75 | 10.26 | 10.57 | 9,191 | +0.36(+3.51%) |
Jul 05, 2018 | 10.08 | 10.30 | 9.966 | 10.21 | 11,873 | +0.13(+1.33%) |
Jul 03, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.58(+6.13%) | |
Jul 02, 2018 | 9.854 | 10.21 | 9.361 | 9.496 | 26,213 | -0.54(-5.36%) |
Jun 29, 2018 | 9.854 | 10.08 | 9.720 | 10.03 | 10,245 | -0.27(-2.61%) |
Jun 28, 2018 | 10.39 | 10.39 | 10.03 | 10.30 | 11,328 | -0.04(-0.43%) |
Jun 27, 2018 | 10.53 | 10.70 | 9.722 | 10.35 | 8,966 | -0.25(-2.32%) |
Jun 26, 2018 | 9.544 | 10.70 | 9.544 | 10.59 | 8,424 | +0.56(+5.56%) |
Jun 25, 2018 | 10.03 | 10.30 | 9.856 | 10.03 | 9,214 | -0.09(-0.88%) |
Jun 22, 2018 | 10.61 | 10.80 | 9.722 | 10.12 | 55,057 | -0.49(-4.62%) |
Jun 21, 2018 | 10.59 | 10.79 | 10.59 | 10.61 | 3,950 | -0.13(-1.24%) |
Jun 20, 2018 | 10.66 | 10.75 | 9.901 | 10.75 | 4,820 | +0.13(+1.26%) |
Jun 19, 2018 | 10.88 | 10.93 | 10.57 | 10.61 | 8,821 | -0.22(-2.06%) |
Jun 18, 2018 | 10.70 | 10.88 | 10.70 | 10.84 | 11,055 | +0.04(+0.41%) |
Jun 15, 2018 | 10.99 | 10.66 | 10.79 | 30,010 | +0.13(+1.26%) | |
Jun 14, 2018 | 10.61 | 10.66 | 10.57 | 10.66 | 8,354 | +0.16(+1.49%) |
Jun 13, 2018 | 9.945 | 10.61 | 9.945 | 10.50 | 11,992 | +0.02(+0.21%) |
Jun 12, 2018 | 10.21 | 10.66 | 10.21 | 10.48 | 5,721 | +0.13(+1.29%) |
Jun 11, 2018 | 10.26 | 10.61 | 9.901 | 10.35 | 8,548 | +0.13(+1.31%) |
Jun 08, 2018 | 10.44 | 10.48 | 10.08 | 10.21 | 12,639 | -0.22(-2.14%) |
Jun 07, 2018 | 10.48 | 10.53 | 10.44 | 10.44 | 5,921 | +0.09(+0.86%) |
Jun 06, 2018 | 10.30 | 10.48 | 9.767 | 10.35 | 10,256 | +0.04(+0.43%) |
Jun 05, 2018 | 9.722 | 10.44 | 9.544 | 10.30 | 6,014 | +0.13(+1.32%) |
Jun 04, 2018 | 10.35 | 10.35 | 10.17 | 10.17 | 7,627 | -0.04(-0.44%) |
Jun 01, 2018 | 10.12 | 10.30 | 9.901 | 10.21 | 9,379 | +0.13(+1.33%) |
May 31, 2018 | 10.26 | 10.26 | 10.08 | 10.08 | 5,140 | -0.13(-1.31%) |
May 30, 2018 | 10.70 | 10.70 | 10.21 | 10.21 | 18,649 | -0.58(-5.37%) |
May 29, 2018 | 9.321 | 10.79 | 9.321 | 10.79 | 27,975 | +1.34(+14.15%) |
May 25, 2018 | 9.455 | 9.455 | 9.455 | 0 | -0.04(-0.47%) | |
May 24, 2018 | 9.544 | 9.767 | 9.410 | 9.499 | 4,554 | +0.00(+0.00%) |
May 23, 2018 | 9.589 | 9.678 | 9.276 | 9.499 | 8,086 | -0.04(-0.47%) |
May 22, 2018 | 9.812 | 9.901 | 9.499 | 9.544 | 9,438 | -0.40(-4.04%) |
May 21, 2018 | 9.968 | 9.990 | 9.767 | 9.945 | 5,360 | +0.04(+0.45%) |
May 18, 2018 | 9.812 | 9.990 | 9.589 | 9.901 | 20,200 | +0.22(+2.30%) |
May 17, 2018 | 9.593 | 9.767 | 9.593 | 9.678 | 4,684 | -0.09(-0.91%) |
May 16, 2018 | 9.901 | 9.901 | 9.366 | 9.767 | 13,456 | +0.45(+4.78%) |
May 15, 2018 | 9.098 | 9.366 | 9.098 | 9.321 | 10,585 | +0.22(+2.45%) |
May 14, 2018 | 9.276 | 9.276 | 9.098 | 9.098 | 6,333 | +0.00(+0.00%) |
May 11, 2018 | 9.589 | 9.589 | 9.098 | 9.098 | 15,914 | -0.49(-5.12%) |
May 10, 2018 | 9.544 | 9.767 | 9.499 | 9.589 | 7,041 | +0.13(+1.42%) |
May 09, 2018 | 10.10 | 10.10 | 9.455 | 9.455 | 13,778 | -0.58(-5.78%) |
May 08, 2018 | 9.990 | 10.08 | 9.767 | 10.03 | 3,727 | +0.04(+0.45%) |
May 07, 2018 | 8.964 | 10.21 | 8.926 | 9.990 | 4,651 | -0.49(-4.68%) |
May 04, 2018 | 10.03 | 10.66 | 10.03 | 10.48 | 8,317 | +0.36(+3.52%) |
May 03, 2018 | 9.990 | 10.12 | 9.990 | 10.12 | 1,717 | -0.09(-0.87%) |
May 02, 2018 | 10.48 | 10.66 | 10.21 | 10.21 | 5,365 | -0.13(-1.29%) |