Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.45 | 10.52 | 10.31 | 10.46 | 6,140,379 | -0.15(-1.41%) |
Jul 30, 2018 | 10.74 | 10.78 | 10.54 | 10.61 | 5,735,039 | +0.03(+0.28%) |
Jul 27, 2018 | 10.54 | 10.64 | 10.47 | 10.58 | 6,251,300 | +0.23(+2.22%) |
Jul 26, 2018 | 10.64 | 10.68 | 10.33 | 10.35 | 6,742,101 | -0.42(-3.90%) |
Jul 25, 2018 | 10.64 | 10.78 | 10.54 | 10.77 | 5,709,965 | +0.29(+2.77%) |
Jul 24, 2018 | 10.37 | 10.61 | 10.35 | 10.48 | 4,443,937 | +0.31(+3.05%) |
Jul 23, 2018 | 10.20 | 10.24 | 10.10 | 10.17 | 4,713,956 | -0.02(-0.20%) |
Jul 20, 2018 | 10.06 | 10.26 | 9.990 | 10.19 | 9,561,934 | +0.76(+8.06%) |
Jul 19, 2018 | 9.250 | 9.445 | 9.170 | 9.430 | 9,421,039 | +0.07(+0.75%) |
Jul 18, 2018 | 9.500 | 9.545 | 9.335 | 9.360 | 3,722,499 | -0.14(-1.47%) |
Jul 17, 2018 | 9.200 | 9.540 | 9.140 | 9.500 | 4,056,068 | +0.26(+2.81%) |
Jul 16, 2018 | 9.260 | 9.305 | 9.115 | 9.240 | 5,642,155 | -0.14(-1.49%) |
Jul 13, 2018 | 9.290 | 9.415 | 9.165 | 9.380 | 5,232,342 | +0.12(+1.30%) |
Jul 12, 2018 | 9.160 | 9.260 | 9.070 | 9.260 | 5,181,313 | +0.31(+3.46%) |
Jul 11, 2018 | 9.210 | 9.410 | 8.905 | 8.950 | 14,490,370 | -0.39(-4.18%) |
Jul 10, 2018 | 9.470 | 9.510 | 9.210 | 9.340 | 9,701,497 | -0.13(-1.37%) |
Jul 09, 2018 | 9.230 | 9.490 | 9.230 | 9.470 | 3,736,019 | +0.26(+2.82%) |
Jul 06, 2018 | 8.990 | 9.250 | 8.940 | 9.210 | 3,878,216 | +0.11(+1.21%) |
Jul 05, 2018 | 9.430 | 9.450 | 9.020 | 9.100 | 9,404,061 | +0.07(+0.78%) |
Jul 03, 2018 | 9.030 | 9.030 | 9.030 | 0 | +0.10(+1.12%) | |
Jul 02, 2018 | 8.750 | 8.945 | 8.700 | 8.930 | 7,275,725 | +0.09(+1.02%) |
Jun 29, 2018 | 8.680 | 8.880 | 8.680 | 8.840 | 7,544,062 | +0.25(+2.91%) |
Jun 28, 2018 | 8.700 | 8.860 | 8.470 | 8.590 | 19,546,968 | +0.10(+1.18%) |
Jun 27, 2018 | 8.470 | 8.830 | 8.390 | 8.490 | 12,435,464 | +0.05(+0.59%) |
Jun 26, 2018 | 8.480 | 8.480 | 8.195 | 8.440 | 5,951,695 | +0.12(+1.44%) |
Jun 25, 2018 | 8.170 | 8.345 | 7.960 | 8.320 | 6,428,747 | +0.34(+4.26%) |
Jun 22, 2018 | 8.140 | 8.280 | 7.970 | 7.980 | 8,915,295 | -0.07(-0.87%) |
Jun 21, 2018 | 8.520 | 8.520 | 8.020 | 8.050 | 6,067,500 | -0.54(-6.29%) |
Jun 20, 2018 | 8.560 | 8.810 | 8.455 | 8.590 | 14,024,832 | +0.40(+4.88%) |
Jun 19, 2018 | 7.610 | 8.470 | 7.580 | 8.190 | 11,873,468 | +0.38(+4.87%) |
Jun 18, 2018 | 7.880 | 7.940 | 7.780 | 7.810 | 4,177,181 | -0.14(-1.76%) |
Jun 15, 2018 | 7.970 | 7.750 | 7.950 | 4,745,818 | -0.02(-0.25%) | |
Jun 14, 2018 | 8.280 | 8.340 | 7.960 | 7.970 | 5,089,009 | -0.21(-2.57%) |
Jun 13, 2018 | 8.320 | 8.330 | 7.960 | 8.180 | 7,415,298 | -0.12(-1.45%) |
Jun 12, 2018 | 8.340 | 8.460 | 8.225 | 8.300 | 8,408,510 | +0.05(+0.61%) |
Jun 11, 2018 | 8.430 | 8.490 | 8.150 | 8.250 | 5,102,710 | -0.04(-0.48%) |
Jun 08, 2018 | 8.470 | 8.500 | 7.925 | 8.290 | 14,645,843 | +0.30(+3.75%) |
Jun 07, 2018 | 8.300 | 8.300 | 7.550 | 7.990 | 33,080,800 | -0.52(-6.11%) |
Jun 06, 2018 | 8.290 | 8.510 | 15,548,736 | -0.24(-2.74%) | ||
Jun 05, 2018 | 9.200 | 9.440 | 8.720 | 8.750 | 9,259,823 | -0.64(-6.82%) |
Jun 04, 2018 | 9.130 | 9.445 | 9.110 | 9.390 | 13,809,833 | +0.83(+9.70%) |
Jun 01, 2018 | 10.48 | 10.56 | 7.930 | 8.560 | 47,299,368 | -1.64(-16.08%) |
May 31, 2018 | 10.30 | 10.45 | 10.12 | 10.20 | 11,330,268 | +0.01(+0.10%) |
May 30, 2018 | 10.05 | 10.68 | 9.860 | 10.19 | 12,275,347 | -0.14(-1.36%) |
May 29, 2018 | 9.450 | 10.37 | 9.450 | 10.33 | 25,104,320 | -0.49(-4.53%) |
May 25, 2018 | 10.82 | 10.82 | 10.82 | 0 | -0.20(-1.81%) | |
May 24, 2018 | 11.14 | 11.38 | 10.79 | 11.02 | 28,553,040 | -1.89(-14.64%) |
May 23, 2018 | 13.34 | 13.42 | 12.90 | 12.91 | 9,813,453 | -0.70(-5.14%) |
May 22, 2018 | 13.34 | 13.91 | 13.29 | 13.61 | 12,926,758 | -0.04(-0.29%) |
May 21, 2018 | 14.15 | 14.23 | 13.54 | 13.65 | 6,747,151 | -0.09(-0.66%) |
May 18, 2018 | 13.75 | 14.01 | 13.44 | 13.74 | 5,899,525 | -0.37(-2.62%) |
May 17, 2018 | 14.67 | 14.98 | 13.78 | 14.11 | 11,569,634 | -0.78(-5.24%) |
May 16, 2018 | 14.77 | 14.97 | 14.74 | 14.89 | 9,851,683 | +0.29(+1.99%) |
May 15, 2018 | 14.20 | 14.73 | 14.10 | 14.60 | 10,736,477 | +0.14(+0.97%) |
May 14, 2018 | 14.42 | 14.66 | 14.32 | 14.46 | 11,101,355 | +0.30(+2.12%) |
May 11, 2018 | 14.62 | 14.80 | 14.13 | 14.16 | 13,421,902 | -0.39(-2.68%) |
May 10, 2018 | 14.20 | 14.96 | 14.06 | 14.55 | 17,719,076 | +0.74(+5.36%) |
May 09, 2018 | 12.99 | 13.81 | 12.98 | 13.81 | 9,834,507 | +0.95(+7.39%) |
May 08, 2018 | 12.91 | 12.99 | 12.56 | 12.86 | 9,531,897 | +0.09(+0.70%) |
May 07, 2018 | 12.71 | 13.06 | 12.71 | 12.77 | 4,662,933 | +0.13(+1.03%) |
May 04, 2018 | 12.71 | 12.89 | 12.64 | 12.64 | 3,469,625 | -0.09(-0.71%) |
May 03, 2018 | 12.77 | 12.82 | 12.38 | 12.73 | 4,044,061 | -0.03(-0.24%) |
May 02, 2018 | 12.82 | 13.02 | 12.73 | 12.76 | 4,767,937 | -0.07(-0.55%) |