Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.769 | 9.778 | 9.582 | 9.670 | 886,345 | -0.07(-0.71%) |
Jul 30, 2018 | 9.572 | 9.798 | 9.562 | 9.739 | 676,099 | +0.10(+1.02%) |
Jul 27, 2018 | 9.690 | 9.798 | 9.552 | 9.641 | 1,286,737 | -0.01(-0.10%) |
Jul 26, 2018 | 9.601 | 9.798 | 9.562 | 9.650 | 883,145 | +0.09(+0.93%) |
Jul 25, 2018 | 9.759 | 9.823 | 9.503 | 9.562 | 1,033,516 | -0.21(-2.12%) |
Jul 24, 2018 | 9.975 | 9.975 | 9.611 | 9.769 | 2,027,798 | -0.27(-2.65%) |
Jul 23, 2018 | 10.15 | 10.22 | 9.966 | 10.03 | 1,076,782 | -0.20(-1.92%) |
Jul 20, 2018 | 10.32 | 10.34 | 10.18 | 10.23 | 580,173 | -0.09(-0.86%) |
Jul 19, 2018 | 10.24 | 10.42 | 10.17 | 10.32 | 705,467 | +0.08(+0.77%) |
Jul 18, 2018 | 10.42 | 10.55 | 10.18 | 10.24 | 1,039,251 | -0.16(-1.51%) |
Jul 17, 2018 | 10.40 | 10.60 | 10.35 | 10.40 | 1,009,745 | +0.02(+0.19%) |
Jul 16, 2018 | 10.71 | 10.83 | 10.36 | 10.38 | 1,286,055 | -0.19(-1.77%) |
Jul 13, 2018 | 10.48 | 10.59 | 10.44 | 10.57 | 422,500 | +0.13(+1.23%) |
Jul 12, 2018 | 10.73 | 10.74 | 10.41 | 10.44 | 695,279 | -0.28(-2.57%) |
Jul 11, 2018 | 10.66 | 10.79 | 10.61 | 10.71 | 878,252 | +0.08(+0.74%) |
Jul 10, 2018 | 10.64 | 10.79 | 10.54 | 10.64 | 869,934 | +0.05(+0.47%) |
Jul 09, 2018 | 10.82 | 10.85 | 10.54 | 10.59 | 906,251 | -0.24(-2.18%) |
Jul 06, 2018 | 10.63 | 10.97 | 10.63 | 10.82 | 928,666 | +0.19(+1.76%) |
Jul 05, 2018 | 10.64 | 10.36 | 10.64 | 973,409 | +0.29(+2.76%) | |
Jul 03, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.01(-0.10%) | |
Jul 02, 2018 | 10.34 | 10.72 | 10.14 | 10.36 | 954,392 | +0.01(+0.10%) |
Jun 29, 2018 | 10.53 | 10.61 | 10.35 | 10.35 | 892,923 | -0.16(-1.50%) |
Jun 28, 2018 | 10.67 | 10.70 | 10.49 | 10.51 | 1,045,073 | -0.07(-0.65%) |
Jun 27, 2018 | 10.56 | 10.77 | 10.55 | 10.58 | 954,714 | -0.01(-0.09%) |
Jun 26, 2018 | 10.61 | 10.71 | 10.46 | 10.59 | 1,044,430 | -0.01(-0.09%) |
Jun 25, 2018 | 10.45 | 10.65 | 10.35 | 10.60 | 1,623,626 | +0.17(+1.61%) |
Jun 22, 2018 | 10.11 | 10.43 | 9.975 | 10.43 | 2,277,536 | +0.29(+2.82%) |
Jun 21, 2018 | 10.17 | 10.22 | 10.01 | 10.14 | 1,068,959 | +0.01(+0.10%) |
Jun 20, 2018 | 9.946 | 10.15 | 9.778 | 10.13 | 961,083 | +0.18(+1.78%) |
Jun 19, 2018 | 9.916 | 10.06 | 9.857 | 9.956 | 855,743 | +0.02(+0.20%) |
Jun 18, 2018 | 9.808 | 9.946 | 9.695 | 9.936 | 857,558 | +0.08(+0.80%) |
Jun 15, 2018 | 9.897 | 9.621 | 9.857 | 1,757,040 | +0.20(+2.04%) | |
Jun 14, 2018 | 9.739 | 9.739 | 9.522 | 9.660 | 2,047,363 | -0.07(-0.71%) |
Jun 13, 2018 | 9.749 | 9.798 | 9.631 | 9.729 | 819,600 | -0.01(-0.10%) |
Jun 12, 2018 | 9.798 | 9.916 | 9.586 | 9.739 | 952,636 | -0.03(-0.30%) |
Jun 11, 2018 | 9.572 | 9.838 | 9.542 | 9.769 | 660,709 | +0.21(+2.16%) |
Jun 08, 2018 | 9.503 | 9.690 | 9.473 | 9.562 | 741,021 | +0.09(+0.94%) |
Jun 07, 2018 | 9.335 | 9.788 | 9.286 | 9.473 | 914,300 | +0.04(+0.42%) |
Jun 06, 2018 | 9.217 | 9.434 | 960,644 | +0.04(+0.42%) | ||
Jun 05, 2018 | 9.552 | 9.562 | 9.227 | 9.394 | 1,327,452 | -0.16(-1.65%) |
Jun 04, 2018 | 9.444 | 9.611 | 9.444 | 9.552 | 764,064 | +0.12(+1.25%) |
Jun 01, 2018 | 9.434 | 9.453 | 9.247 | 9.434 | 1,184,611 | +0.01(+0.10%) |
May 31, 2018 | 9.847 | 9.847 | 9.325 | 9.424 | 1,254,578 | -0.42(-4.30%) |
May 30, 2018 | 9.650 | 9.877 | 9.547 | 9.847 | 764,576 | +0.27(+2.77%) |
May 29, 2018 | 9.503 | 9.734 | 9.483 | 9.582 | 1,211,168 | +0.03(+0.31%) |
May 25, 2018 | 9.552 | 9.552 | 9.552 | 0 | +0.17(+1.78%) | |
May 24, 2018 | 9.335 | 9.434 | 9.178 | 9.385 | 886,212 | +0.02(+0.21%) |
May 23, 2018 | 9.719 | 9.719 | 9.345 | 9.365 | 1,186,023 | -0.37(-3.84%) |
May 22, 2018 | 9.759 | 10.06 | 9.690 | 9.739 | 2,123,776 | +0.10(+1.02%) |
May 21, 2018 | 9.916 | 9.926 | 9.621 | 9.641 | 1,427,678 | -0.27(-2.68%) |
May 18, 2018 | 9.956 | 9.985 | 9.803 | 9.906 | 1,032,974 | -0.07(-0.69%) |
May 17, 2018 | 9.956 | 10.05 | 9.897 | 9.975 | 1,067,594 | +0.09(+0.89%) |
May 16, 2018 | 9.839 | 9.966 | 9.780 | 9.888 | 1,272,016 | +0.05(+0.50%) |
May 15, 2018 | 9.829 | 9.985 | 9.702 | 9.839 | 1,310,868 | +0.05(+0.50%) |
May 14, 2018 | 9.878 | 9.927 | 9.546 | 9.790 | 2,701,942 | -0.43(-4.20%) |
May 11, 2018 | 10.06 | 10.28 | 10.02 | 10.22 | 1,779,002 | +0.21(+2.05%) |
May 10, 2018 | 10.00 | 10.06 | 9.839 | 10.01 | 1,379,911 | +0.06(+0.59%) |
May 09, 2018 | 9.595 | 9.961 | 9.556 | 9.956 | 2,731,698 | +0.44(+4.62%) |
May 08, 2018 | 8.687 | 9.585 | 8.648 | 9.517 | 4,574,761 | +1.38(+16.91%) |
May 07, 2018 | 8.228 | 8.297 | 8.043 | 8.140 | 1,390,216 | -0.06(-0.71%) |
May 04, 2018 | 7.994 | 8.316 | 7.955 | 8.199 | 1,068,667 | +0.22(+2.82%) |
May 03, 2018 | 8.131 | 8.131 | 7.945 | 7.974 | 1,309,490 | -0.11(-1.33%) |
May 02, 2018 | 8.326 | 8.326 | 8.053 | 8.082 | 975,563 | -0.20(-2.47%) |