Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.93 | 10.93 | 9.880 | 10.01 | 38,450 | +0.00(+0.00%) |
Jul 30, 2018 | 9.363 | 10.77 | 9.200 | 10.01 | 131,247 | +1.01(+11.17%) |
Jul 27, 2018 | 9.152 | 9.392 | 8.869 | 9.008 | 86,086 | -0.14(-1.57%) |
Jul 26, 2018 | 9.133 | 9.453 | 8.960 | 9.152 | 26,114 | -0.11(-1.14%) |
Jul 25, 2018 | 9.114 | 9.325 | 8.912 | 9.258 | 22,946 | +0.06(+0.63%) |
Jul 24, 2018 | 9.296 | 10.12 | 8.922 | 9.200 | 59,675 | -0.06(-0.62%) |
Jul 23, 2018 | 9.085 | 9.296 | 8.788 | 9.258 | 51,260 | +0.33(+3.65%) |
Jul 20, 2018 | 8.750 | 9.018 | 8.711 | 8.932 | 18,277 | +0.05(+0.54%) |
Jul 19, 2018 | 9.152 | 9.152 | 8.884 | 8.884 | 7,214 | -0.27(-2.93%) |
Jul 18, 2018 | 8.912 | 9.286 | 8.912 | 9.152 | 28,090 | +0.24(+2.69%) |
Jul 17, 2018 | 9.066 | 9.066 | 8.759 | 8.912 | 44,928 | -0.09(-0.96%) |
Jul 16, 2018 | 9.056 | 9.281 | 8.659 | 8.999 | 194,691 | -0.12(-1.26%) |
Jul 13, 2018 | 9.075 | 9.339 | 8.972 | 9.114 | 37,859 | -0.04(-0.42%) |
Jul 12, 2018 | 9.104 | 9.320 | 8.888 | 9.152 | 35,391 | +0.16(+1.81%) |
Jul 11, 2018 | 9.219 | 9.219 | 8.817 | 8.989 | 25,141 | -0.33(-3.50%) |
Jul 10, 2018 | 9.190 | 9.492 | 8.903 | 9.315 | 19,897 | +0.00(+0.00%) |
Jul 09, 2018 | 9.296 | 9.296 | 9.296 | 9.315 | 14,669 | -0.01(-0.10%) |
Jul 06, 2018 | 9.245 | 9.881 | 9.028 | 9.325 | 140,016 | -0.18(-1.92%) |
Jul 05, 2018 | 9.027 | 9.535 | 8.826 | 9.507 | 59,506 | +0.63(+7.13%) |
Jul 03, 2018 | 8.874 | 8.874 | 8.874 | 0 | -0.04(-0.43%) | |
Jul 02, 2018 | 9.277 | 9.277 | 8.739 | 8.912 | 117,245 | -0.27(-2.92%) |
Jun 29, 2018 | 9.210 | 9.401 | 9.056 | 9.181 | 69,542 | +0.02(+0.21%) |
Jun 28, 2018 | 8.980 | 9.253 | 8.865 | 9.162 | 213,782 | +0.10(+1.06%) |
Jun 27, 2018 | 9.526 | 9.526 | 8.970 | 9.066 | 22,602 | -0.27(-2.87%) |
Jun 26, 2018 | 9.488 | 9.488 | 9.090 | 9.334 | 7,443 | -0.05(-0.51%) |
Jun 25, 2018 | 9.440 | 9.583 | 9.054 | 9.382 | 116,754 | -0.50(-5.04%) |
Jun 22, 2018 | 9.756 | 10.01 | 9.296 | 9.880 | 163,404 | -0.12(-1.25%) |
Jun 21, 2018 | 9.967 | 10.01 | 9.938 | 10.01 | 8,617 | -0.01(-0.10%) |
Jun 20, 2018 | 10.13 | 10.13 | 9.928 | 10.01 | 2,581 | +0.19(+1.95%) |
Jun 19, 2018 | 9.727 | 10.05 | 9.727 | 9.823 | 25,207 | +0.07(+0.69%) |
Jun 18, 2018 | 10.01 | 10.01 | 9.602 | 9.756 | 44,668 | -0.48(-4.68%) |
Jun 15, 2018 | 10.23 | 9.468 | 10.23 | 12,414 | +0.27(+2.69%) | |
Jun 14, 2018 | 9.526 | 10.24 | 9.526 | 9.967 | 35,537 | +0.40(+4.21%) |
Jun 13, 2018 | 9.535 | 9.569 | 9.296 | 9.564 | 32,995 | +0.12(+1.32%) |
Jun 12, 2018 | 9.727 | 9.727 | 9.095 | 9.440 | 39,349 | +0.03(+0.31%) |
Jun 11, 2018 | 9.353 | 9.584 | 9.325 | 9.411 | 21,940 | +0.16(+1.76%) |
Jun 08, 2018 | 9.249 | 9.708 | 9.248 | 9.248 | 18,302 | -0.36(-3.79%) |
Jun 07, 2018 | 9.756 | 9.794 | 9.363 | 9.612 | 21,184 | +0.11(+1.11%) |
Jun 06, 2018 | 9.813 | 9.813 | 9.392 | 9.507 | 18,170 | -0.18(-1.88%) |
Jun 05, 2018 | 9.583 | 9.823 | 9.405 | 9.689 | 18,529 | +0.28(+2.95%) |
Jun 04, 2018 | 9.670 | 9.823 | 9.411 | 9.411 | 10,963 | -0.57(-5.67%) |
Jun 01, 2018 | 10.06 | 10.06 | 9.564 | 9.976 | 9,844 | +0.04(+0.39%) |
May 31, 2018 | 10.54 | 10.68 | 9.708 | 9.938 | 74,932 | -0.59(-5.64%) |
May 30, 2018 | 9.689 | 10.93 | 9.440 | 10.53 | 92,747 | +0.82(+8.49%) |
May 29, 2018 | 9.382 | 9.717 | 9.114 | 9.708 | 30,705 | -0.02(-0.20%) |
May 25, 2018 | 9.727 | 9.727 | 9.727 | 0 | +0.64(+7.07%) | |
May 24, 2018 | 8.175 | 9.085 | 8.079 | 9.085 | 49,973 | +0.35(+4.06%) |
May 23, 2018 | 8.817 | 9.004 | 8.201 | 8.730 | 214,911 | -0.16(-1.83%) |
May 22, 2018 | 8.855 | 9.085 | 8.625 | 8.893 | 19,884 | +0.03(+0.32%) |
May 21, 2018 | 8.750 | 8.865 | 8.386 | 8.865 | 14,590 | +0.19(+2.21%) |
May 18, 2018 | 8.481 | 8.817 | 8.481 | 8.673 | 90,693 | +0.02(+0.22%) |
May 17, 2018 | 8.357 | 8.769 | 8.094 | 8.654 | 168,036 | +0.25(+2.96%) |
May 16, 2018 | 8.280 | 8.568 | 8.091 | 8.405 | 7,701 | +0.05(+0.57%) |
May 15, 2018 | 8.290 | 8.366 | 7.667 | 8.357 | 13,483 | +0.04(+0.46%) |
May 14, 2018 | 8.117 | 8.338 | 8.051 | 8.318 | 12,860 | +0.17(+2.12%) |
May 11, 2018 | 7.916 | 8.194 | 7.543 | 8.146 | 184,077 | +0.12(+1.43%) |
May 10, 2018 | 7.791 | 8.357 | 7.711 | 8.031 | 32,501 | +0.17(+2.20%) |
May 09, 2018 | 7.763 | 7.973 | 7.747 | 7.858 | 31,208 | +0.02(+0.24%) |
May 08, 2018 | 7.647 | 7.849 | 7.628 | 7.839 | 24,949 | +0.25(+3.28%) |
May 07, 2018 | 7.350 | 7.638 | 7.303 | 7.590 | 28,231 | +0.22(+2.99%) |
May 04, 2018 | 6.996 | 7.379 | 6.871 | 7.370 | 28,671 | +0.45(+6.51%) |
May 03, 2018 | 7.149 | 7.379 | 6.919 | 6.919 | 10,361 | -0.31(-4.24%) |
May 02, 2018 | 7.235 | 7.283 | 7.015 | 7.226 | 6,046 | -0.06(-0.79%) |