Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.26 | 10.46 | 10.20 | 10.44 | 610,268 | +0.22(+2.15%) |
Jul 30, 2018 | 10.19 | 10.29 | 10.13 | 10.22 | 250,040 | +0.05(+0.46%) |
Jul 27, 2018 | 10.16 | 10.19 | 10.11 | 10.18 | 245,963 | +0.03(+0.31%) |
Jul 26, 2018 | 10.10 | 10.16 | 10.08 | 10.15 | 108,644 | +0.06(+0.62%) |
Jul 25, 2018 | 10.07 | 10.11 | 10.04 | 10.08 | 244,453 | +0.02(+0.16%) |
Jul 24, 2018 | 10.11 | 10.15 | 10.05 | 10.07 | 118,101 | -0.05(-0.47%) |
Jul 23, 2018 | 10.08 | 10.19 | 10.08 | 10.11 | 176,956 | +0.02(+0.16%) |
Jul 20, 2018 | 10.11 | 10.19 | 10.08 | 10.10 | 706,179 | -0.05(-0.46%) |
Jul 19, 2018 | 10.05 | 10.16 | 10.04 | 10.15 | 284,489 | +0.13(+1.25%) |
Jul 18, 2018 | 10.04 | 10.08 | 10.00 | 10.02 | 194,453 | -0.02(-0.16%) |
Jul 17, 2018 | 10.07 | 10.10 | 10.02 | 10.04 | 201,408 | -0.03(-0.31%) |
Jul 16, 2018 | 10.04 | 10.08 | 10.02 | 10.07 | 200,609 | +0.03(+0.31%) |
Jul 13, 2018 | 10.05 | 10.10 | 10.04 | 10.04 | 176,737 | -0.03(-0.31%) |
Jul 12, 2018 | 10.11 | 10.11 | 10.04 | 10.07 | 111,580 | -0.02(-0.16%) |
Jul 11, 2018 | 10.07 | 10.11 | 10.04 | 10.08 | 192,216 | +0.03(+0.31%) |
Jul 10, 2018 | 10.11 | 10.13 | 10.05 | 10.05 | 143,165 | -0.05(-0.47%) |
Jul 09, 2018 | 10.10 | 10.13 | 10.05 | 10.10 | 246,395 | +0.00(+0.00%) |
Jul 06, 2018 | 10.11 | 10.15 | 10.08 | 10.10 | 150,090 | -0.02(-0.16%) |
Jul 05, 2018 | 10.15 | 10.15 | 10.08 | 10.11 | 145,045 | -0.03(-0.31%) |
Jul 03, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.11(+1.10%) | |
Jul 02, 2018 | 10.02 | 10.08 | 9.959 | 10.04 | 493,173 | +0.06(+0.61%) |
Jun 29, 2018 | 9.944 | 10.01 | 9.868 | 9.975 | 291,995 | +0.05(+0.46%) |
Jun 28, 2018 | 9.822 | 9.929 | 9.791 | 9.929 | 303,727 | +0.12(+1.25%) |
Jun 27, 2018 | 9.944 | 9.944 | 9.807 | 9.807 | 285,601 | -0.14(-1.38%) |
Jun 26, 2018 | 10.02 | 10.02 | 9.914 | 9.944 | 212,407 | -0.06(-0.61%) |
Jun 25, 2018 | 9.975 | 10.04 | 9.952 | 10.01 | 152,641 | +0.03(+0.31%) |
Jun 22, 2018 | 9.959 | 9.990 | 9.898 | 9.975 | 514,775 | +0.03(+0.31%) |
Jun 21, 2018 | 10.02 | 10.02 | 9.906 | 9.944 | 220,765 | -0.09(-0.91%) |
Jun 20, 2018 | 9.975 | 10.08 | 9.914 | 10.04 | 196,169 | +0.05(+0.46%) |
Jun 19, 2018 | 10.02 | 9.898 | 9.990 | 134,284 | +0.08(+0.77%) | |
Jun 18, 2018 | 9.898 | 9.952 | 9.883 | 9.914 | 146,949 | +0.02(+0.15%) |
Jun 15, 2018 | 9.898 | 9.898 | 9.898 | 195,140 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.853 | 9.914 | 9.837 | 9.898 | 128,845 | +0.09(+0.93%) |
Jun 13, 2018 | 9.883 | 9.929 | 9.791 | 9.807 | 212,847 | -0.11(-1.08%) |
Jun 12, 2018 | 9.944 | 9.959 | 9.883 | 9.914 | 169,669 | +0.00(+0.00%) |
Jun 11, 2018 | 9.883 | 9.959 | 9.868 | 9.914 | 200,252 | +0.05(+0.46%) |
Jun 08, 2018 | 9.898 | 9.975 | 9.868 | 9.868 | 229,143 | +0.00(+0.00%) |
Jun 07, 2018 | 9.883 | 9.959 | 9.853 | 9.868 | 173,608 | -0.02(-0.15%) |
Jun 06, 2018 | 9.868 | 9.883 | 102,289 | -0.03(-0.31%) | ||
Jun 05, 2018 | 9.944 | 9.944 | 9.868 | 9.914 | 188,403 | +0.00(+0.00%) |
Jun 04, 2018 | 9.898 | 9.959 | 9.883 | 9.914 | 136,424 | +0.02(+0.15%) |
Jun 01, 2018 | 9.898 | 9.914 | 9.822 | 9.898 | 130,405 | +0.00(+0.00%) |
May 31, 2018 | 9.959 | 10.01 | 9.814 | 9.898 | 266,871 | -0.08(-0.77%) |
May 30, 2018 | 9.959 | 9.990 | 9.914 | 9.975 | 198,909 | +0.03(+0.31%) |
May 29, 2018 | 9.883 | 9.975 | 9.854 | 9.944 | 193,712 | +0.06(+0.62%) |
May 25, 2018 | 9.883 | 9.883 | 9.883 | 0 | -0.02(-0.15%) | |
May 24, 2018 | 9.959 | 9.975 | 9.883 | 9.898 | 116,416 | -0.09(-0.92%) |
May 23, 2018 | 9.975 | 10.01 | 9.929 | 9.990 | 118,654 | +0.00(+0.00%) |
May 22, 2018 | 10.01 | 10.06 | 9.959 | 9.990 | 228,815 | -0.02(-0.15%) |
May 21, 2018 | 9.959 | 10.01 | 9.914 | 10.01 | 253,022 | +0.08(+0.77%) |
May 18, 2018 | 9.959 | 9.959 | 9.868 | 9.929 | 140,272 | +0.02(+0.15%) |
May 17, 2018 | 9.959 | 10.02 | 9.883 | 9.914 | 183,086 | -0.03(-0.31%) |
May 16, 2018 | 9.929 | 10.01 | 9.929 | 9.944 | 172,187 | -0.02(-0.15%) |
May 15, 2018 | 9.914 | 9.990 | 9.914 | 9.959 | 151,068 | +0.05(+0.46%) |
May 14, 2018 | 9.975 | 10.00 | 9.914 | 9.914 | 162,928 | -0.06(-0.61%) |
May 11, 2018 | 10.04 | 10.07 | 9.929 | 9.975 | 126,110 | -0.06(-0.61%) |
May 10, 2018 | 9.990 | 10.04 | 9.959 | 10.04 | 140,516 | +0.06(+0.61%) |
May 09, 2018 | 10.01 | 10.02 | 9.898 | 9.975 | 158,486 | +0.00(+0.00%) |
May 08, 2018 | 10.10 | 10.15 | 9.964 | 9.975 | 164,393 | -0.14(-1.36%) |
May 07, 2018 | 10.08 | 10.14 | 10.07 | 10.11 | 149,282 | +0.03(+0.30%) |
May 04, 2018 | 9.868 | 10.08 | 9.868 | 10.08 | 183,593 | +0.18(+1.85%) |
May 03, 2018 | 9.807 | 9.929 | 9.746 | 9.898 | 172,215 | +0.09(+0.93%) |
May 02, 2018 | 9.776 | 9.929 | 9.776 | 9.807 | 305,658 | -0.24(-2.43%) |