Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.90 | 10.90 | 10.80 | 10.82 | 49,402 | +0.14(+1.36%) |
Jul 30, 2018 | 10.71 | 10.73 | 10.65 | 10.68 | 29,985 | +0.13(+1.23%) |
Jul 27, 2018 | 10.56 | 10.60 | 10.48 | 10.55 | 48,800 | +0.04(+0.38%) |
Jul 26, 2018 | 10.56 | 10.56 | 10.43 | 10.51 | 19,913 | -0.01(-0.10%) |
Jul 25, 2018 | 10.45 | 10.54 | 10.35 | 10.52 | 34,176 | +0.07(+0.72%) |
Jul 24, 2018 | 10.45 | 10.52 | 10.42 | 10.45 | 62,462 | +0.30(+3.01%) |
Jul 23, 2018 | 10.05 | 10.17 | 10.05 | 10.14 | 21,554 | +0.12(+1.15%) |
Jul 20, 2018 | 9.932 | 10.06 | 9.932 | 10.03 | 47,645 | +0.16(+1.62%) |
Jul 19, 2018 | 9.884 | 9.950 | 9.830 | 9.865 | 95,986 | -0.10(-0.95%) |
Jul 18, 2018 | 9.896 | 10.03 | 9.896 | 9.960 | 53,617 | -0.06(-0.65%) |
Jul 17, 2018 | 9.933 | 10.10 | 9.933 | 10.03 | 96,708 | -0.03(-0.30%) |
Jul 16, 2018 | 9.950 | 10.10 | 9.940 | 10.05 | 66,070 | +0.17(+1.77%) |
Jul 13, 2018 | 9.770 | 9.895 | 9.706 | 9.880 | 44,925 | +0.11(+1.13%) |
Jul 12, 2018 | 9.770 | 9.810 | 9.720 | 9.770 | 133,459 | -0.11(-1.11%) |
Jul 11, 2018 | 9.960 | 9.960 | 9.825 | 9.880 | 60,875 | -0.10(-1.05%) |
Jul 10, 2018 | 10.01 | 10.02 | 9.900 | 9.985 | 111,746 | -0.19(-1.82%) |
Jul 09, 2018 | 10.12 | 10.12 | 10.10 | 10.17 | 60,827 | +0.09(+0.89%) |
Jul 06, 2018 | 9.990 | 10.12 | 9.990 | 10.08 | 86,773 | +0.04(+0.45%) |
Jul 05, 2018 | 9.730 | 10.08 | 9.730 | 10.04 | 41,190 | +0.39(+4.10%) |
Jul 03, 2018 | 9.640 | 9.640 | 9.640 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 9.540 | 9.680 | 9.520 | 9.640 | 117,181 | +0.14(+1.47%) |
Jun 29, 2018 | 9.640 | 9.680 | 9.500 | 9.500 | 35,750 | -0.03(-0.26%) |
Jun 28, 2018 | 9.430 | 9.550 | 9.410 | 9.525 | 75,520 | +0.17(+1.76%) |
Jun 27, 2018 | 9.490 | 9.590 | 9.360 | 9.360 | 118,748 | -0.27(-2.80%) |
Jun 26, 2018 | 9.690 | 9.710 | 9.525 | 9.630 | 142,637 | -0.09(-0.93%) |
Jun 25, 2018 | 9.740 | 9.820 | 9.690 | 9.720 | 86,108 | -0.27(-2.75%) |
Jun 22, 2018 | 10.05 | 10.07 | 9.980 | 9.995 | 69,655 | -0.04(-0.45%) |
Jun 21, 2018 | 10.08 | 10.11 | 9.920 | 10.04 | 78,900 | -0.19(-1.81%) |
Jun 20, 2018 | 10.32 | 10.32 | 10.22 | 10.22 | 74,897 | -0.12(-1.21%) |
Jun 19, 2018 | 10.24 | 10.37 | 10.20 | 10.35 | 120,082 | +0.02(+0.19%) |
Jun 18, 2018 | 10.27 | 10.34 | 10.24 | 10.33 | 155,930 | -0.10(-0.91%) |
Jun 15, 2018 | 10.45 | 10.80 | 10.43 | 34,884 | -0.38(-3.47%) | |
Jun 14, 2018 | 10.90 | 10.91 | 10.74 | 10.80 | 57,080 | -0.42(-3.79%) |
Jun 13, 2018 | 11.06 | 11.34 | 11.02 | 11.22 | 42,198 | +0.02(+0.18%) |
Jun 12, 2018 | 11.36 | 11.36 | 11.14 | 11.21 | 65,392 | -0.19(-1.62%) |
Jun 11, 2018 | 11.21 | 11.43 | 11.18 | 11.39 | 44,257 | +0.40(+3.64%) |
Jun 08, 2018 | 10.99 | 11.03 | 10.88 | 10.99 | 66,885 | -0.29(-2.61%) |
Jun 07, 2018 | 11.17 | 11.44 | 11.10 | 11.29 | 86,455 | +0.21(+1.85%) |
Jun 06, 2018 | 10.64 | 11.10 | 10.64 | 11.08 | 37,592 | +0.58(+5.52%) |
Jun 05, 2018 | 10.61 | 10.61 | 10.41 | 10.50 | 65,156 | -0.28(-2.60%) |
Jun 04, 2018 | 10.74 | 10.81 | 10.70 | 10.78 | 48,973 | +0.04(+0.37%) |
Jun 01, 2018 | 10.85 | 10.85 | 10.70 | 10.74 | 37,572 | +0.46(+4.47%) |
May 31, 2018 | 10.37 | 10.37 | 10.13 | 10.28 | 102,687 | -0.24(-2.28%) |
May 30, 2018 | 10.41 | 10.58 | 10.32 | 10.52 | 111,178 | +0.26(+2.53%) |
May 29, 2018 | 10.46 | 10.49 | 10.20 | 10.26 | 93,017 | -0.91(-8.15%) |
May 25, 2018 | 11.17 | 11.17 | 11.17 | 0 | -0.07(-0.62%) | |
May 24, 2018 | 11.34 | 11.40 | 11.11 | 11.24 | 1,036,612 | -0.68(-5.70%) |
May 23, 2018 | 11.80 | 11.92 | 11.78 | 11.92 | 16,171 | -0.21(-1.69%) |
May 22, 2018 | 12.06 | 12.16 | 12.04 | 12.12 | 72,318 | +0.21(+1.76%) |
May 21, 2018 | 11.92 | 11.94 | 11.86 | 11.91 | 13,270 | +0.04(+0.38%) |
May 18, 2018 | 11.88 | 11.88 | 11.84 | 11.87 | 20,654 | -0.24(-1.98%) |
May 17, 2018 | 12.18 | 12.19 | 12.07 | 12.11 | 14,483 | -0.11(-0.90%) |
May 16, 2018 | 12.39 | 12.39 | 12.17 | 12.22 | 23,711 | -0.78(-6.00%) |
May 15, 2018 | 12.87 | 13.06 | 12.87 | 13.00 | 25,406 | +0.37(+2.93%) |
May 14, 2018 | 12.72 | 12.72 | 12.60 | 12.63 | 6,867 | -0.22(-1.68%) |
May 11, 2018 | 12.89 | 12.89 | 12.81 | 12.85 | 20,483 | -0.12(-0.96%) |
May 10, 2018 | 12.81 | 12.97 | 12.81 | 12.97 | 9,385 | +0.13(+1.01%) |
May 09, 2018 | 12.84 | 12.92 | 12.78 | 12.84 | 14,744 | +0.30(+2.39%) |
May 08, 2018 | 12.47 | 12.55 | 12.47 | 12.54 | 22,953 | -0.07(-0.56%) |
May 07, 2018 | 12.54 | 12.72 | 12.52 | 12.61 | 33,418 | -0.07(-0.55%) |
May 04, 2018 | 12.58 | 12.70 | 12.58 | 12.68 | 37,005 | +0.05(+0.40%) |
May 03, 2018 | 12.77 | 12.77 | 12.50 | 12.63 | 12,310 | -0.22(-1.71%) |
May 02, 2018 | 12.98 | 12.98 | 12.85 | 12.85 | 8,630 | +0.07(+0.55%) |