Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.550 | 9.650 | 9.400 | 9.400 | 19,984 | -0.30(-3.09%) |
Jul 30, 2018 | 9.950 | 9.950 | 9.600 | 9.700 | 7,890 | -0.10(-1.02%) |
Jul 27, 2018 | 9.810 | 9.900 | 9.800 | 9.800 | 10,200 | -0.15(-1.51%) |
Jul 26, 2018 | 10.20 | 10.20 | 9.900 | 9.950 | 23,071 | -0.25(-2.45%) |
Jul 25, 2018 | 10.40 | 10.40 | 9.955 | 10.20 | 17,657 | +0.20(+2.00%) |
Jul 24, 2018 | 10.35 | 10.35 | 9.950 | 10.00 | 7,122 | +0.05(+0.50%) |
Jul 23, 2018 | 10.00 | 10.17 | 9.930 | 9.950 | 4,038 | -0.08(-0.81%) |
Jul 20, 2018 | 10.40 | 10.40 | 9.875 | 10.03 | 10,080 | -0.07(-0.68%) |
Jul 19, 2018 | 9.950 | 10.25 | 9.850 | 10.10 | 12,041 | +0.00(+0.00%) |
Jul 18, 2018 | 10.50 | 10.50 | 9.950 | 10.10 | 12,881 | -0.15(-1.46%) |
Jul 17, 2018 | 10.15 | 10.25 | 10.15 | 10.25 | 8,352 | +0.30(+3.02%) |
Jul 16, 2018 | 10.60 | 10.60 | 9.950 | 9.950 | 32,169 | -0.57(-5.38%) |
Jul 13, 2018 | 10.30 | 10.55 | 10.30 | 10.52 | 21,274 | +0.32(+3.10%) |
Jul 12, 2018 | 10.32 | 10.32 | 10.20 | 10.20 | 6,325 | -0.10(-0.97%) |
Jul 11, 2018 | 10.25 | 10.40 | 10.10 | 10.30 | 9,662 | +0.15(+1.48%) |
Jul 10, 2018 | 10.35 | 10.45 | 10.04 | 10.15 | 21,835 | -0.20(-1.93%) |
Jul 09, 2018 | 9.950 | 10.35 | 9.850 | 10.35 | 20,236 | +0.55(+5.61%) |
Jul 06, 2018 | 9.600 | 10.00 | 9.590 | 9.800 | 25,953 | +0.20(+2.08%) |
Jul 05, 2018 | 10.15 | 10.20 | 9.350 | 9.600 | 105,139 | -0.62(-6.04%) |
Jul 03, 2018 | 10.22 | 10.22 | 10.22 | 0 | -0.08(-0.81%) | |
Jul 02, 2018 | 10.35 | 10.35 | 10.20 | 10.30 | 28,288 | -0.20(-1.90%) |
Jun 29, 2018 | 10.65 | 10.50 | 10.50 | 4,307 | +0.00(+0.00%) | |
Jun 28, 2018 | 10.60 | 10.67 | 10.50 | 10.50 | 11,562 | -0.20(-1.87%) |
Jun 27, 2018 | 11.00 | 11.05 | 10.70 | 10.70 | 8,838 | -0.15(-1.38%) |
Jun 26, 2018 | 10.85 | 10.85 | 10.71 | 10.85 | 6,180 | +0.10(+0.93%) |
Jun 25, 2018 | 11.00 | 11.00 | 10.75 | 10.75 | 16,005 | -0.25(-2.27%) |
Jun 22, 2018 | 11.15 | 11.15 | 11.00 | 11.00 | 16,495 | -0.15(-1.35%) |
Jun 21, 2018 | 11.35 | 11.35 | 11.15 | 11.15 | 12,433 | -0.05(-0.45%) |
Jun 20, 2018 | 10.90 | 11.25 | 10.85 | 11.20 | 17,653 | +0.35(+3.23%) |
Jun 19, 2018 | 11.05 | 11.05 | 10.52 | 10.85 | 27,885 | -0.20(-1.81%) |
Jun 18, 2018 | 11.25 | 11.25 | 10.90 | 11.05 | 19,895 | -0.05(-0.45%) |
Jun 15, 2018 | 11.30 | 11.05 | 11.10 | 14,006 | -0.10(-0.89%) | |
Jun 14, 2018 | 11.15 | 11.20 | 11.00 | 11.20 | 23,657 | +0.00(+0.00%) |
Jun 13, 2018 | 11.45 | 11.45 | 11.10 | 11.20 | 35,482 | -0.35(-3.03%) |
Jun 12, 2018 | 11.65 | 11.75 | 11.30 | 11.55 | 33,083 | +0.10(+0.87%) |
Jun 11, 2018 | 11.20 | 11.45 | 11.15 | 11.45 | 31,241 | +0.35(+3.15%) |
Jun 08, 2018 | 10.73 | 11.10 | 10.70 | 11.10 | 32,630 | +0.35(+3.26%) |
Jun 07, 2018 | 10.40 | 10.75 | 10.21 | 10.75 | 57,910 | +0.35(+3.37%) |
Jun 06, 2018 | 10.45 | 10.40 | 70,892 | +0.05(+0.48%) | ||
Jun 05, 2018 | 10.10 | 10.35 | 10.00 | 10.35 | 19,154 | +0.30(+2.99%) |
Jun 04, 2018 | 9.800 | 10.05 | 9.700 | 10.05 | 28,431 | +0.20(+2.03%) |
Jun 01, 2018 | 10.15 | 10.20 | 9.600 | 9.850 | 41,154 | -0.35(-3.43%) |
May 31, 2018 | 10.15 | 10.30 | 10.10 | 10.20 | 7,871 | +0.05(+0.49%) |
May 30, 2018 | 10.30 | 10.30 | 10.06 | 10.15 | 16,171 | -0.15(-1.46%) |
May 29, 2018 | 10.45 | 10.45 | 10.25 | 10.30 | 17,518 | -0.15(-1.44%) |
May 25, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.05(+0.48%) | |
May 24, 2018 | 10.30 | 10.40 | 10.10 | 10.40 | 29,589 | +0.10(+0.97%) |
May 23, 2018 | 10.25 | 10.30 | 10.00 | 10.30 | 51,875 | +0.00(+0.00%) |
May 22, 2018 | 10.25 | 10.35 | 10.11 | 10.30 | 23,399 | +0.05(+0.49%) |
May 21, 2018 | 10.25 | 10.35 | 10.10 | 10.25 | 70,159 | -0.05(-0.49%) |
May 18, 2018 | 10.20 | 10.30 | 10.15 | 10.30 | 16,435 | +0.10(+0.98%) |
May 17, 2018 | 10.00 | 10.20 | 9.880 | 10.20 | 15,496 | +0.30(+3.03%) |
May 16, 2018 | 10.30 | 10.30 | 9.800 | 9.900 | 25,215 | -0.10(-1.00%) |
May 15, 2018 | 10.15 | 10.80 | 9.550 | 10.00 | 265,033 | -0.10(-0.99%) |
May 14, 2018 | 10.15 | 10.30 | 10.10 | 10.10 | 18,137 | -0.05(-0.49%) |
May 11, 2018 | 10.25 | 10.45 | 10.08 | 10.15 | 12,285 | -0.10(-0.98%) |
May 10, 2018 | 10.30 | 10.30 | 9.955 | 10.25 | 14,122 | +0.00(+0.00%) |
May 09, 2018 | 10.15 | 10.50 | 10.15 | 10.25 | 45,018 | +0.05(+0.49%) |
May 08, 2018 | 9.750 | 10.35 | 9.255 | 10.20 | 48,601 | +0.35(+3.55%) |
May 07, 2018 | 9.500 | 9.900 | 9.455 | 9.850 | 26,470 | +0.35(+3.68%) |
May 04, 2018 | 9.100 | 9.750 | 9.100 | 9.500 | 26,723 | +0.15(+1.60%) |
May 03, 2018 | 9.150 | 9.400 | 8.900 | 9.350 | 22,697 | +0.05(+0.54%) |
May 02, 2018 | 9.300 | 9.400 | 9.200 | 9.300 | 15,962 | -0.05(-0.53%) |