Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.94 | 11.99 | 10.32 | 11.72 | 36,233 | +0.92(+8.52%) |
Jul 30, 2018 | 10.37 | 10.98 | 10.37 | 10.80 | 65,210 | +0.49(+4.75%) |
Jul 27, 2018 | 10.00 | 10.99 | 10.00 | 10.31 | 27,700 | +0.57(+5.85%) |
Jul 26, 2018 | 9.510 | 10.04 | 9.510 | 9.740 | 8,262 | +0.42(+4.51%) |
Jul 25, 2018 | 9.450 | 10.78 | 9.310 | 9.320 | 42,158 | -0.33(-3.42%) |
Jul 24, 2018 | 9.630 | 10.00 | 9.410 | 9.650 | 42,415 | +0.19(+2.01%) |
Jul 23, 2018 | 9.810 | 10.08 | 9.430 | 9.460 | 39,654 | -0.42(-4.25%) |
Jul 20, 2018 | 10.98 | 9.638 | 9.880 | 22,000 | -0.22(-2.18%) | |
Jul 19, 2018 | 10.06 | 10.65 | 9.900 | 10.10 | 72,500 | +0.10(+1.00%) |
Jul 18, 2018 | 10.64 | 10.64 | 10.00 | 10.00 | 32,612 | -0.64(-6.02%) |
Jul 17, 2018 | 11.35 | 11.35 | 10.50 | 10.64 | 39,752 | -0.86(-7.48%) |
Jul 16, 2018 | 11.52 | 11.52 | 11.06 | 11.50 | 37,888 | -0.02(-0.17%) |
Jul 13, 2018 | 11.61 | 11.66 | 11.48 | 11.52 | 21,244 | -0.14(-1.20%) |
Jul 12, 2018 | 11.75 | 11.20 | 11.66 | 16,096 | +0.66(+6.00%) | |
Jul 11, 2018 | 11.54 | 11.54 | 11.00 | 11.00 | 11,774 | -0.52(-4.51%) |
Jul 10, 2018 | 11.50 | 11.70 | 11.41 | 11.52 | 17,618 | +0.08(+0.70%) |
Jul 09, 2018 | 11.31 | 11.50 | 11.25 | 11.44 | 17,163 | +0.22(+1.96%) |
Jul 06, 2018 | 11.25 | 11.40 | 10.99 | 11.22 | 6,933 | -0.01(-0.09%) |
Jul 05, 2018 | 11.50 | 11.50 | 10.98 | 11.23 | 15,536 | -0.06(-0.53%) |
Jul 03, 2018 | 11.29 | 11.29 | 11.29 | 0 | +0.10(+0.89%) | |
Jul 02, 2018 | 11.21 | 11.50 | 11.01 | 11.19 | 6,271 | +0.30(+2.75%) |
Jun 29, 2018 | 10.92 | 11.04 | 10.75 | 10.89 | 31,129 | +0.02(+0.18%) |
Jun 28, 2018 | 10.98 | 11.00 | 10.79 | 10.87 | 10,190 | -0.12(-1.09%) |
Jun 27, 2018 | 10.75 | 11.20 | 10.75 | 10.99 | 14,412 | +0.33(+3.10%) |
Jun 26, 2018 | 10.63 | 11.00 | 10.63 | 10.66 | 18,460 | -0.17(-1.57%) |
Jun 25, 2018 | 10.46 | 11.15 | 10.46 | 10.83 | 7,155 | +0.34(+3.24%) |
Jun 22, 2018 | 10.55 | 11.25 | 10.08 | 10.49 | 22,124 | -0.04(-0.38%) |
Jun 21, 2018 | 11.00 | 11.39 | 10.16 | 10.53 | 34,900 | -0.33(-3.04%) |
Jun 20, 2018 | 10.28 | 11.11 | 9.850 | 10.86 | 39,168 | +0.61(+5.95%) |
Jun 19, 2018 | 10.91 | 10.97 | 10.07 | 10.25 | 31,958 | +0.01(+0.10%) |
Jun 18, 2018 | 10.53 | 10.88 | 10.11 | 10.24 | 20,784 | -0.37(-3.49%) |
Jun 15, 2018 | 10.07 | 10.07 | 10.61 | 66,474 | +0.54(+5.36%) | |
Jun 14, 2018 | 10.36 | 10.36 | 9.210 | 10.07 | 66,564 | -0.35(-3.36%) |
Jun 13, 2018 | 11.12 | 11.22 | 10.37 | 10.42 | 17,809 | +0.08(+0.77%) |
Jun 12, 2018 | 11.50 | 12.00 | 9.580 | 10.34 | 80,817 | -0.98(-8.66%) |
Jun 11, 2018 | 11.26 | 11.98 | 11.02 | 11.32 | 69,574 | -0.01(-0.09%) |
Jun 08, 2018 | 11.89 | 11.94 | 11.25 | 11.33 | 21,535 | -0.22(-1.90%) |
Jun 07, 2018 | 13.20 | 13.87 | 11.09 | 11.55 | 43,832 | -0.45(-3.75%) |
Jun 06, 2018 | 12.21 | 12.49 | 11.33 | 12.00 | 19,496 | -0.04(-0.33%) |
Jun 05, 2018 | 13.00 | 13.00 | 12.00 | 12.04 | 34,069 | -0.80(-6.23%) |
Jun 04, 2018 | 12.39 | 12.98 | 12.00 | 12.84 | 42,151 | +0.52(+4.22%) |
Jun 01, 2018 | 11.89 | 12.49 | 11.77 | 12.32 | 35,376 | +0.32(+2.67%) |
May 31, 2018 | 11.99 | 12.00 | 11.50 | 12.00 | 41,637 | +0.76(+6.76%) |
May 30, 2018 | 11.33 | 12.00 | 10.41 | 11.24 | 50,092 | +0.00(+0.00%) |
May 29, 2018 | 11.62 | 11.80 | 11.24 | 11.24 | 26,726 | -0.48(-4.10%) |
May 25, 2018 | 11.72 | 11.72 | 11.72 | 0 | -0.06(-0.51%) | |
May 24, 2018 | 11.35 | 11.99 | 11.35 | 11.78 | 16,855 | +0.53(+4.71%) |
May 23, 2018 | 11.67 | 11.99 | 11.21 | 11.25 | 17,172 | +0.25(+2.27%) |
May 22, 2018 | 11.65 | 11.86 | 11.00 | 11.00 | 27,560 | -0.64(-5.46%) |
May 21, 2018 | 12.23 | 12.23 | 11.60 | 11.64 | 24,893 | -0.51(-4.23%) |
May 18, 2018 | 13.20 | 13.20 | 12.10 | 12.15 | 32,846 | +0.10(+0.83%) |
May 17, 2018 | 11.58 | 12.49 | 11.58 | 12.05 | 25,824 | +0.55(+4.78%) |
May 16, 2018 | 11.90 | 12.20 | 11.50 | 11.50 | 27,175 | -0.33(-2.79%) |
May 15, 2018 | 12.44 | 12.50 | 11.81 | 11.83 | 10,515 | -0.64(-5.13%) |
May 14, 2018 | 13.00 | 13.88 | 12.40 | 12.47 | 11,101 | +0.16(+1.30%) |
May 11, 2018 | 12.11 | 12.31 | 12.11 | 12.31 | 6,385 | +0.21(+1.74%) |
May 10, 2018 | 12.10 | 13.16 | 12.10 | 12.10 | 26,294 | -0.01(-0.08%) |
May 09, 2018 | 13.50 | 13.50 | 12.11 | 12.11 | 10,463 | -0.67(-5.24%) |
May 08, 2018 | 12.95 | 13.43 | 12.78 | 12.78 | 5,866 | -0.20(-1.54%) |
May 07, 2018 | 14.72 | 14.72 | 12.80 | 12.98 | 11,067 | +0.09(+0.70%) |
May 04, 2018 | 12.97 | 12.97 | 12.78 | 12.89 | 8,206 | +0.49(+3.95%) |
May 03, 2018 | 12.75 | 12.75 | 11.00 | 12.40 | 23,774 | -0.27(-2.13%) |
May 02, 2018 | 12.77 | 12.93 | 12.67 | 12.67 | 8,667 | -0.20(-1.55%) |