Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.595 | 9.666 | 9.471 | 9.631 | 152,161 | +0.07(+0.74%) |
Jul 30, 2018 | 9.516 | 9.715 | 9.480 | 9.560 | 68,818 | +0.04(+0.37%) |
Jul 27, 2018 | 9.569 | 9.914 | 9.471 | 9.524 | 213,405 | -0.43(-4.36%) |
Jul 26, 2018 | 9.728 | 9.958 | 9.728 | 9.958 | 168,935 | +0.14(+1.44%) |
Jul 25, 2018 | 10.00 | 10.07 | 9.790 | 9.817 | 68,164 | -0.22(-2.20%) |
Jul 24, 2018 | 10.14 | 10.18 | 10.02 | 10.04 | 40,120 | -0.12(-1.13%) |
Jul 23, 2018 | 10.08 | 10.19 | 10.02 | 10.15 | 44,156 | +0.03(+0.26%) |
Jul 20, 2018 | 10.12 | 10.24 | 10.11 | 10.13 | 31,337 | -0.03(-0.26%) |
Jul 19, 2018 | 10.14 | 10.21 | 10.10 | 10.15 | 45,868 | -0.04(-0.35%) |
Jul 18, 2018 | 10.09 | 10.51 | 10.09 | 10.19 | 116,166 | +0.04(+0.35%) |
Jul 17, 2018 | 10.23 | 10.24 | 10.12 | 10.15 | 24,885 | -0.05(-0.52%) |
Jul 16, 2018 | 10.31 | 10.31 | 10.18 | 10.21 | 17,842 | +0.00(+0.00%) |
Jul 13, 2018 | 10.53 | 10.16 | 10.21 | 48,700 | -0.25(-2.37%) | |
Jul 12, 2018 | 10.45 | 10.64 | 10.24 | 10.45 | 86,337 | +0.01(+0.08%) |
Jul 11, 2018 | 10.49 | 10.54 | 10.42 | 10.45 | 29,507 | -0.10(-0.92%) |
Jul 10, 2018 | 10.58 | 10.59 | 10.36 | 10.54 | 45,656 | -0.02(-0.17%) |
Jul 09, 2018 | 10.40 | 10.63 | 10.37 | 10.56 | 117,335 | +0.12(+1.10%) |
Jul 06, 2018 | 10.30 | 10.45 | 10.23 | 10.45 | 53,019 | +0.12(+1.11%) |
Jul 05, 2018 | 10.34 | 10.07 | 10.33 | 34,088 | +0.14(+1.39%) | |
Jul 03, 2018 | 10.19 | 10.19 | 10.19 | 0 | -0.10(-0.95%) | |
Jul 02, 2018 | 10.18 | 10.29 | 9.940 | 10.29 | 65,207 | +0.10(+1.00%) |
Jun 29, 2018 | 10.35 | 10.36 | 10.10 | 10.18 | 74,454 | -0.16(-1.58%) |
Jun 28, 2018 | 10.54 | 10.58 | 10.33 | 10.35 | 55,525 | -0.23(-2.18%) |
Jun 27, 2018 | 10.81 | 10.87 | 10.57 | 10.58 | 53,955 | -0.30(-2.77%) |
Jun 26, 2018 | 10.87 | 10.98 | 10.82 | 10.88 | 64,075 | -0.01(-0.08%) |
Jun 25, 2018 | 10.88 | 10.95 | 10.62 | 10.89 | 69,670 | -0.02(-0.16%) |
Jun 22, 2018 | 11.06 | 11.06 | 10.54 | 10.91 | 347,772 | -0.12(-1.04%) |
Jun 21, 2018 | 11.00 | 11.22 | 10.84 | 11.02 | 105,447 | +0.01(+0.08%) |
Jun 20, 2018 | 11.00 | 11.01 | 10.83 | 11.01 | 44,556 | +0.05(+0.48%) |
Jun 19, 2018 | 10.97 | 11.00 | 10.80 | 10.96 | 40,018 | -0.07(-0.64%) |
Jun 18, 2018 | 10.99 | 11.14 | 10.89 | 11.03 | 38,296 | +0.02(+0.16%) |
Jun 15, 2018 | 11.11 | 10.91 | 11.01 | 163,046 | -0.10(-0.88%) | |
Jun 14, 2018 | 11.29 | 11.34 | 10.87 | 11.11 | 237,393 | -0.18(-1.57%) |
Jun 13, 2018 | 11.32 | 11.37 | 11.28 | 11.29 | 70,056 | -0.05(-0.47%) |
Jun 12, 2018 | 11.31 | 11.45 | 11.29 | 11.34 | 51,538 | +0.02(+0.16%) |
Jun 11, 2018 | 11.24 | 11.56 | 11.24 | 11.32 | 178,796 | +0.04(+0.31%) |
Jun 08, 2018 | 11.19 | 11.37 | 11.19 | 11.29 | 102,113 | +0.12(+1.11%) |
Jun 07, 2018 | 11.29 | 11.34 | 11.05 | 11.16 | 59,296 | -0.17(-1.48%) |
Jun 06, 2018 | 11.37 | 11.49 | 11.33 | 11.33 | 38,242 | +0.09(+0.79%) |
Jun 05, 2018 | 11.20 | 11.30 | 11.20 | 11.24 | 78,929 | +0.02(+0.16%) |
Jun 04, 2018 | 11.11 | 11.37 | 11.11 | 11.22 | 73,453 | +0.12(+1.04%) |
Jun 01, 2018 | 10.94 | 11.16 | 10.87 | 11.11 | 29,328 | +0.27(+2.45%) |
May 31, 2018 | 10.81 | 10.88 | 10.66 | 10.84 | 286,267 | +0.04(+0.33%) |
May 30, 2018 | 10.75 | 10.92 | 10.75 | 10.81 | 53,699 | +0.06(+0.58%) |
May 29, 2018 | 10.89 | 10.91 | 10.64 | 10.75 | 121,982 | -0.19(-1.70%) |
May 25, 2018 | 10.93 | 10.93 | 10.93 | 0 | -0.07(-0.64%) | |
May 24, 2018 | 11.25 | 11.25 | 10.96 | 11.00 | 42,368 | -0.23(-2.05%) |
May 23, 2018 | 11.23 | 11.31 | 11.13 | 11.23 | 71,807 | -0.02(-0.16%) |
May 22, 2018 | 11.33 | 11.39 | 11.25 | 11.25 | 38,255 | -0.05(-0.47%) |
May 21, 2018 | 11.26 | 11.37 | 11.22 | 11.30 | 41,087 | +0.02(+0.16%) |
May 18, 2018 | 11.50 | 11.53 | 11.26 | 11.29 | 43,108 | -0.15(-1.32%) |
May 17, 2018 | 11.30 | 11.50 | 11.26 | 11.44 | 29,635 | +0.12(+1.02%) |
May 16, 2018 | 10.97 | 11.34 | 10.95 | 11.32 | 88,875 | +0.35(+3.15%) |
May 15, 2018 | 10.63 | 11.17 | 10.63 | 10.98 | 120,850 | +0.31(+2.90%) |
May 14, 2018 | 11.37 | 11.37 | 10.60 | 10.67 | 79,600 | -0.71(-6.23%) |
May 11, 2018 | 11.54 | 11.55 | 11.32 | 11.37 | 25,444 | -0.12(-1.08%) |
May 10, 2018 | 11.51 | 11.65 | 11.46 | 11.50 | 218,498 | +0.04(+0.39%) |
May 09, 2018 | 11.29 | 11.47 | 11.26 | 11.45 | 47,337 | +0.21(+1.89%) |
May 08, 2018 | 11.14 | 11.28 | 11.10 | 11.24 | 22,330 | +0.09(+0.79%) |
May 07, 2018 | 11.25 | 11.28 | 10.97 | 11.15 | 27,904 | -0.04(-0.40%) |
May 04, 2018 | 11.03 | 11.29 | 11.03 | 11.20 | 43,067 | +0.10(+0.86%) |
May 03, 2018 | 11.08 | 11.17 | 10.98 | 11.10 | 37,954 | -0.04(-0.40%) |
May 02, 2018 | 11.06 | 11.16 | 10.62 | 11.15 | 32,721 | +0.11(+0.96%) |