Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.000 | 9.000 | 7.480 | 8.000 | 10,342 | -0.70(-8.05%) |
Jul 30, 2018 | 8.800 | 8.805 | 8.500 | 8.700 | 4,563 | -0.30(-3.33%) |
Jul 27, 2018 | 9.600 | 9.600 | 8.500 | 9.000 | 7,870 | -0.30(-3.23%) |
Jul 26, 2018 | 9.500 | 9.660 | 9.200 | 9.300 | 2,228 | -0.21(-2.20%) |
Jul 25, 2018 | 9.800 | 9.900 | 9.300 | 9.509 | 5,538 | -0.19(-1.97%) |
Jul 24, 2018 | 10.30 | 10.34 | 9.700 | 9.700 | 3,618 | -0.70(-6.73%) |
Jul 23, 2018 | 11.00 | 11.40 | 10.00 | 10.40 | 29,322 | -0.50(-4.59%) |
Jul 20, 2018 | 10.00 | 11.00 | 9.800 | 10.90 | 19,407 | +1.10(+11.22%) |
Jul 19, 2018 | 9.700 | 9.900 | 9.700 | 9.800 | 2,324 | +0.10(+1.03%) |
Jul 18, 2018 | 9.600 | 9.800 | 9.500 | 9.700 | 1,176 | +0.09(+0.93%) |
Jul 17, 2018 | 10.00 | 10.00 | 9.611 | 9.611 | 5,400 | -0.39(-3.88%) |
Jul 16, 2018 | 10.30 | 10.34 | 9.501 | 9.999 | 13,947 | -0.30(-2.92%) |
Jul 13, 2018 | 9.300 | 10.90 | 9.200 | 10.30 | 43,418 | +0.95(+10.20%) |
Jul 12, 2018 | 9.400 | 10.04 | 9.300 | 9.347 | 5,536 | -0.35(-3.64%) |
Jul 11, 2018 | 10.00 | 10.10 | 9.200 | 9.700 | 13,501 | -0.40(-3.96%) |
Jul 10, 2018 | 10.50 | 10.60 | 10.00 | 10.10 | 15,137 | -0.39(-3.72%) |
Jul 09, 2018 | 10.50 | 10.60 | 10.40 | 10.49 | 5,446 | -0.21(-1.96%) |
Jul 06, 2018 | 10.80 | 11.00 | 10.20 | 10.70 | 5,236 | -0.10(-0.93%) |
Jul 05, 2018 | 10.90 | 10.90 | 10.60 | 10.80 | 478 | -0.10(-0.92%) |
Jul 03, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.31(+2.93%) | |
Jul 02, 2018 | 10.50 | 10.60 | 10.50 | 10.59 | 2,527 | -0.01(-0.09%) |
Jun 29, 2018 | 10.50 | 10.60 | 10.50 | 10.60 | 2,441 | +0.10(+0.95%) |
Jun 28, 2018 | 11.21 | 11.70 | 10.00 | 10.50 | 19,336 | -0.70(-6.25%) |
Jun 27, 2018 | 11.11 | 11.50 | 11.10 | 11.20 | 4,071 | +0.20(+1.82%) |
Jun 26, 2018 | 10.90 | 11.29 | 10.83 | 11.00 | 3,820 | +0.20(+1.85%) |
Jun 25, 2018 | 11.00 | 11.01 | 10.70 | 10.80 | 4,700 | +0.10(+0.93%) |
Jun 22, 2018 | 11.20 | 11.40 | 10.70 | 10.70 | 10,220 | -0.50(-4.46%) |
Jun 21, 2018 | 11.30 | 11.50 | 10.80 | 11.20 | 7,511 | -0.10(-0.88%) |
Jun 20, 2018 | 11.20 | 11.50 | 11.20 | 11.30 | 7,017 | +0.00(+0.00%) |
Jun 19, 2018 | 11.50 | 11.90 | 11.20 | 11.30 | 8,045 | -0.20(-1.74%) |
Jun 18, 2018 | 11.60 | 11.80 | 11.50 | 11.50 | 6,986 | -0.20(-1.71%) |
Jun 15, 2018 | 11.60 | 11.60 | 11.70 | 3,668 | +0.10(+0.86%) | |
Jun 14, 2018 | 11.80 | 12.00 | 11.60 | 11.60 | 2,987 | -0.21(-1.78%) |
Jun 13, 2018 | 11.71 | 12.00 | 11.70 | 11.81 | 5,234 | +0.01(+0.08%) |
Jun 12, 2018 | 11.70 | 12.00 | 11.70 | 11.80 | 5,685 | +0.10(+0.85%) |
Jun 11, 2018 | 11.70 | 11.70 | 11.60 | 11.70 | 3,968 | +0.00(+0.00%) |
Jun 08, 2018 | 11.96 | 12.40 | 11.65 | 11.70 | 15,069 | -0.25(-2.09%) |
Jun 07, 2018 | 11.50 | 12.00 | 11.50 | 11.95 | 21,528 | +0.45(+3.91%) |
Jun 06, 2018 | 11.50 | 11.80 | 11.50 | 11.50 | 5,072 | -0.10(-0.86%) |
Jun 05, 2018 | 11.80 | 12.10 | 11.60 | 11.60 | 4,896 | -0.30(-2.52%) |
Jun 04, 2018 | 12.00 | 12.10 | 11.80 | 11.90 | 2,714 | -0.20(-1.65%) |
Jun 01, 2018 | 11.80 | 12.18 | 11.80 | 12.10 | 3,904 | +0.20(+1.68%) |
May 31, 2018 | 11.80 | 12.20 | 11.80 | 11.90 | 1,064 | +0.00(+0.00%) |
May 30, 2018 | 12.10 | 12.25 | 11.60 | 11.90 | 5,212 | -0.20(-1.65%) |
May 29, 2018 | 12.00 | 12.30 | 12.00 | 12.10 | 5,579 | -0.20(-1.63%) |
May 25, 2018 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 12.00 | 12.40 | 12.00 | 12.30 | 2,350 | +0.30(+2.50%) |
May 23, 2018 | 12.30 | 12.30 | 12.00 | 12.00 | 2,973 | -0.25(-2.06%) |
May 22, 2018 | 12.20 | 12.40 | 12.20 | 12.25 | 3,160 | -0.05(-0.39%) |
May 21, 2018 | 12.60 | 12.60 | 12.30 | 12.30 | 3,076 | -0.20(-1.60%) |
May 18, 2018 | 12.20 | 12.50 | 12.20 | 12.50 | 4,278 | +0.20(+1.63%) |
May 17, 2018 | 12.10 | 12.30 | 12.10 | 12.30 | 2,349 | +0.20(+1.65%) |
May 16, 2018 | 12.20 | 12.68 | 12.10 | 12.10 | 5,734 | +0.00(+0.00%) |
May 15, 2018 | 12.10 | 12.30 | 12.00 | 12.10 | 6,613 | +0.00(+0.00%) |
May 14, 2018 | 12.30 | 12.30 | 12.00 | 12.10 | 6,741 | -0.20(-1.63%) |
May 11, 2018 | 12.50 | 12.50 | 11.80 | 12.30 | 13,417 | -0.30(-2.38%) |
May 10, 2018 | 13.40 | 13.40 | 12.21 | 12.60 | 27,201 | -0.90(-6.67%) |
May 09, 2018 | 12.50 | 14.00 | 12.40 | 13.50 | 57,703 | +1.10(+8.87%) |
May 08, 2018 | 12.60 | 12.89 | 12.40 | 12.40 | 5,168 | -0.20(-1.59%) |
May 07, 2018 | 12.90 | 12.90 | 12.30 | 12.60 | 7,322 | +0.00(+0.00%) |
May 04, 2018 | 13.00 | 14.20 | 12.50 | 12.60 | 47,083 | -0.39(-3.01%) |
May 03, 2018 | 12.90 | 13.40 | 12.50 | 12.99 | 51,352 | +0.79(+6.48%) |
May 02, 2018 | 12.00 | 12.90 | 12.00 | 12.20 | 11,567 | +0.10(+0.83%) |