Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.530 | 9.660 | 9.200 | 9.300 | 2,755,066 | -0.24(-2.52%) |
Jul 30, 2018 | 9.760 | 9.850 | 9.440 | 9.540 | 1,736,283 | -0.26(-2.60%) |
Jul 27, 2018 | 10.15 | 10.20 | 8.920 | 9.795 | 4,010,400 | -0.15(-1.56%) |
Jul 26, 2018 | 9.720 | 10.13 | 9.630 | 9.950 | 1,791,103 | +0.17(+1.74%) |
Jul 25, 2018 | 9.900 | 10.22 | 9.680 | 9.780 | 1,889,974 | -0.16(-1.61%) |
Jul 24, 2018 | 10.20 | 10.34 | 9.910 | 9.940 | 2,089,136 | -0.25(-2.45%) |
Jul 23, 2018 | 10.27 | 10.39 | 10.12 | 10.19 | 1,272,861 | -0.06(-0.59%) |
Jul 20, 2018 | 10.00 | 10.37 | 9.950 | 10.25 | 2,935,738 | +0.28(+2.81%) |
Jul 19, 2018 | 10.01 | 10.09 | 9.860 | 9.970 | 1,559,263 | -0.09(-0.89%) |
Jul 18, 2018 | 9.990 | 10.09 | 9.670 | 10.06 | 2,063,480 | +0.08(+0.80%) |
Jul 17, 2018 | 10.00 | 10.11 | 9.930 | 9.980 | 2,170,446 | -0.01(-0.10%) |
Jul 16, 2018 | 10.07 | 10.27 | 9.950 | 9.990 | 1,753,821 | -0.13(-1.28%) |
Jul 13, 2018 | 10.49 | 10.49 | 10.09 | 10.12 | 2,444,397 | -0.22(-2.13%) |
Jul 12, 2018 | 10.50 | 10.62 | 10.25 | 10.34 | 2,946,789 | -0.16(-1.52%) |
Jul 11, 2018 | 10.89 | 10.99 | 10.26 | 10.50 | 2,711,338 | -0.54(-4.89%) |
Jul 10, 2018 | 11.10 | 11.38 | 10.97 | 11.04 | 2,664,446 | -0.05(-0.45%) |
Jul 09, 2018 | 11.28 | 11.40 | 10.82 | 11.09 | 2,359,008 | -0.17(-1.51%) |
Jul 06, 2018 | 11.03 | 11.43 | 11.01 | 11.26 | 2,550,899 | +0.22(+1.99%) |
Jul 05, 2018 | 10.38 | 11.08 | 10.33 | 11.04 | 3,205,361 | +0.68(+6.56%) |
Jul 03, 2018 | 10.36 | 10.36 | 10.36 | 0 | +0.18(+1.77%) | |
Jul 02, 2018 | 9.680 | 10.18 | 9.585 | 10.18 | 2,200,704 | +0.45(+4.62%) |
Jun 29, 2018 | 9.900 | 10.14 | 9.611 | 9.730 | 3,578,326 | -0.23(-2.31%) |
Jun 28, 2018 | 10.56 | 10.70 | 9.800 | 9.960 | 4,225,606 | -0.60(-5.68%) |
Jun 27, 2018 | 11.32 | 11.43 | 10.55 | 10.56 | 2,749,119 | -0.76(-6.71%) |
Jun 26, 2018 | 11.77 | 11.92 | 11.28 | 11.32 | 1,766,834 | -0.36(-3.08%) |
Jun 25, 2018 | 12.15 | 12.31 | 11.65 | 11.68 | 3,282,709 | -0.47(-3.87%) |
Jun 22, 2018 | 11.64 | 12.17 | 11.39 | 12.15 | 8,875,468 | +0.47(+4.02%) |
Jun 21, 2018 | 11.18 | 11.82 | 11.18 | 11.68 | 3,200,577 | +0.47(+4.19%) |
Jun 20, 2018 | 10.48 | 11.21 | 10.48 | 11.21 | 2,733,207 | +0.71(+6.76%) |
Jun 19, 2018 | 10.20 | 10.59 | 9.970 | 10.50 | 3,127,831 | +0.17(+1.65%) |
Jun 18, 2018 | 10.20 | 10.62 | 10.07 | 10.33 | 3,265,883 | +0.32(+3.20%) |
Jun 15, 2018 | 10.49 | 9.930 | 10.01 | 5,479,955 | -0.48(-4.58%) | |
Jun 14, 2018 | 10.31 | 10.56 | 10.28 | 10.49 | 2,192,444 | +0.15(+1.45%) |
Jun 13, 2018 | 9.890 | 10.49 | 9.710 | 10.34 | 3,580,996 | +0.51(+5.19%) |
Jun 12, 2018 | 9.590 | 10.07 | 9.580 | 9.830 | 2,750,979 | +0.31(+3.26%) |
Jun 11, 2018 | 10.03 | 10.10 | 9.465 | 9.520 | 3,390,067 | -0.49(-4.85%) |
Jun 08, 2018 | 10.31 | 10.37 | 9.920 | 10.01 | 2,844,020 | -0.33(-3.24%) |
Jun 07, 2018 | 11.70 | 11.70 | 10.25 | 10.34 | 9,283,660 | -1.05(-9.22%) |
Jun 06, 2018 | 11.39 | 2,871,764 | -0.08(-0.70%) | |||
Jun 05, 2018 | 10.72 | 11.51 | 10.72 | 11.47 | 2,378,404 | +0.79(+7.40%) |
Jun 04, 2018 | 11.65 | 11.83 | 10.53 | 10.68 | 3,361,060 | -0.85(-7.37%) |
Jun 01, 2018 | 11.59 | 11.99 | 11.21 | 11.53 | 3,072,279 | +0.07(+0.61%) |
May 31, 2018 | 10.47 | 11.70 | 10.44 | 11.46 | 5,060,489 | +0.99(+9.46%) |
May 30, 2018 | 10.37 | 10.49 | 10.27 | 10.47 | 1,809,273 | +0.18(+1.75%) |
May 29, 2018 | 10.40 | 10.58 | 10.23 | 10.29 | 1,303,258 | -0.14(-1.34%) |
May 25, 2018 | 10.43 | 10.43 | 10.43 | 0 | -0.15(-1.42%) | |
May 24, 2018 | 10.44 | 10.65 | 10.39 | 10.58 | 873,550 | +0.20(+1.93%) |
May 23, 2018 | 10.22 | 10.51 | 10.20 | 10.38 | 1,240,650 | +0.07(+0.68%) |
May 22, 2018 | 10.28 | 10.53 | 10.18 | 10.31 | 1,568,395 | +0.04(+0.39%) |
May 21, 2018 | 10.66 | 10.85 | 10.15 | 10.27 | 1,918,020 | -0.34(-3.20%) |
May 18, 2018 | 10.77 | 11.00 | 10.54 | 10.61 | 2,888,481 | -0.15(-1.39%) |
May 17, 2018 | 10.75 | 11.41 | 10.47 | 10.76 | 4,278,491 | -0.01(-0.09%) |
May 16, 2018 | 10.29 | 10.80 | 10.28 | 10.77 | 1,807,139 | +0.44(+4.26%) |
May 15, 2018 | 10.74 | 10.76 | 10.22 | 10.33 | 2,020,625 | -0.51(-4.70%) |
May 14, 2018 | 10.63 | 10.97 | 10.62 | 10.84 | 1,452,380 | +0.23(+2.17%) |
May 11, 2018 | 10.42 | 10.71 | 10.20 | 10.61 | 1,899,396 | +0.29(+2.81%) |
May 10, 2018 | 10.11 | 10.56 | 10.03 | 10.32 | 1,388,480 | +0.23(+2.28%) |
May 09, 2018 | 9.960 | 10.44 | 9.950 | 10.09 | 1,929,813 | +0.18(+1.82%) |
May 08, 2018 | 10.10 | 10.16 | 9.750 | 9.910 | 2,838,987 | -0.29(-2.84%) |
May 07, 2018 | 10.50 | 10.69 | 10.14 | 10.20 | 2,191,823 | -0.37(-3.50%) |
May 04, 2018 | 10.45 | 11.05 | 10.26 | 10.57 | 2,274,846 | -0.43(-3.91%) |
May 03, 2018 | 11.31 | 11.51 | 10.82 | 11.00 | 2,551,484 | -0.39(-3.42%) |
May 02, 2018 | 11.16 | 11.53 | 11.06 | 11.39 | 2,197,447 | +0.25(+2.24%) |