Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.89 | 11.08 | 10.16 | 10.16 | 14,333 | -0.72(-6.66%) |
Jul 30, 2018 | 10.85 | 11.08 | 10.55 | 10.88 | 59,679 | +0.04(+0.32%) |
Jul 27, 2018 | 10.85 | 10.90 | 10.85 | 10.85 | 14,600 | -0.03(-0.28%) |
Jul 26, 2018 | 10.76 | 10.94 | 10.70 | 10.88 | 12,668 | -0.08(-0.73%) |
Jul 25, 2018 | 10.73 | 10.96 | 10.60 | 10.96 | 11,270 | +0.30(+2.81%) |
Jul 24, 2018 | 10.74 | 10.89 | 10.55 | 10.66 | 21,550 | -0.12(-1.11%) |
Jul 23, 2018 | 10.30 | 10.78 | 10.00 | 10.78 | 34,808 | +0.48(+4.66%) |
Jul 20, 2018 | 11.18 | 11.36 | 10.11 | 10.30 | 48,922 | -0.82(-7.37%) |
Jul 19, 2018 | 11.62 | 11.62 | 11.12 | 11.12 | 8,608 | -0.67(-5.68%) |
Jul 18, 2018 | 11.57 | 11.79 | 11.27 | 11.79 | 15,813 | +0.21(+1.86%) |
Jul 17, 2018 | 11.69 | 11.96 | 11.51 | 11.57 | 16,593 | -0.11(-0.90%) |
Jul 16, 2018 | 11.67 | 11.97 | 11.59 | 11.68 | 19,228 | +0.09(+0.78%) |
Jul 13, 2018 | 11.57 | 12.00 | 11.57 | 11.59 | 17,062 | -0.12(-1.02%) |
Jul 12, 2018 | 11.33 | 11.80 | 11.14 | 11.71 | 16,060 | +0.44(+3.90%) |
Jul 11, 2018 | 11.62 | 11.62 | 11.14 | 11.27 | 23,539 | -0.35(-3.01%) |
Jul 10, 2018 | 11.60 | 11.79 | 11.54 | 11.62 | 9,719 | -0.13(-1.11%) |
Jul 09, 2018 | 11.89 | 11.89 | 11.38 | 11.75 | 91,667 | -0.14(-1.18%) |
Jul 06, 2018 | 12.17 | 12.20 | 11.89 | 11.89 | 36,076 | -0.23(-1.90%) |
Jul 05, 2018 | 11.20 | 12.25 | 11.13 | 12.12 | 117,125 | +0.98(+8.80%) |
Jul 03, 2018 | 11.14 | 11.14 | 11.14 | 0 | +0.22(+2.01%) | |
Jul 02, 2018 | 10.39 | 10.94 | 10.39 | 10.92 | 27,617 | +0.37(+3.51%) |
Jun 29, 2018 | 10.21 | 10.60 | 10.15 | 10.55 | 38,584 | +0.30(+2.93%) |
Jun 28, 2018 | 10.19 | 10.28 | 10.09 | 10.25 | 8,611 | -0.02(-0.19%) |
Jun 27, 2018 | 10.13 | 10.28 | 10.04 | 10.27 | 7,924 | -0.01(-0.10%) |
Jun 26, 2018 | 10.21 | 10.28 | 10.20 | 10.28 | 2,370 | +0.04(+0.39%) |
Jun 25, 2018 | 10.03 | 10.27 | 10.03 | 10.24 | 2,878 | +0.13(+1.29%) |
Jun 22, 2018 | 10.18 | 10.28 | 10.08 | 10.11 | 11,192 | +0.00(+0.00%) |
Jun 21, 2018 | 10.20 | 10.08 | 10.11 | 1,577 | -0.09(-0.83%) | |
Jun 20, 2018 | 9.995 | 10.28 | 9.995 | 10.20 | 4,202 | +0.19(+1.85%) |
Jun 19, 2018 | 10.15 | 10.27 | 9.891 | 10.01 | 6,723 | -0.26(-2.53%) |
Jun 18, 2018 | 10.30 | 10.30 | 9.930 | 10.27 | 10,215 | -0.06(-0.58%) |
Jun 15, 2018 | 10.25 | 10.33 | 10.21 | 10.33 | 11,120 | +0.09(+0.88%) |
Jun 14, 2018 | 10.11 | 10.29 | 9.856 | 10.24 | 12,256 | +0.19(+1.89%) |
Jun 13, 2018 | 10.00 | 10.36 | 9.880 | 10.05 | 15,394 | -0.06(-0.59%) |
Jun 12, 2018 | 10.40 | 10.40 | 10.04 | 10.11 | 9,845 | -0.05(-0.49%) |
Jun 11, 2018 | 10.10 | 10.17 | 9.850 | 10.16 | 7,857 | +0.02(+0.20%) |
Jun 08, 2018 | 10.20 | 10.38 | 10.14 | 10.14 | 5,218 | +0.02(+0.20%) |
Jun 07, 2018 | 9.820 | 10.50 | 9.820 | 10.12 | 15,181 | +0.31(+3.16%) |
Jun 06, 2018 | 10.12 | 10.30 | 9.801 | 9.810 | 28,796 | -0.29(-2.87%) |
Jun 05, 2018 | 9.940 | 10.16 | 9.691 | 10.10 | 26,737 | +0.29(+2.96%) |
Jun 04, 2018 | 9.980 | 10.23 | 9.725 | 9.810 | 3,467 | -0.15(-1.51%) |
Jun 01, 2018 | 9.700 | 9.990 | 9.613 | 9.960 | 14,080 | +0.35(+3.64%) |
May 31, 2018 | 9.450 | 9.610 | 9.352 | 9.610 | 8,052 | +0.23(+2.45%) |
May 30, 2018 | 9.620 | 9.670 | 9.380 | 9.380 | 9,067 | -0.10(-1.08%) |
May 29, 2018 | 9.510 | 9.720 | 9.360 | 9.482 | 8,247 | -0.21(-2.14%) |
May 25, 2018 | 9.690 | 9.690 | 9.690 | 0 | +0.05(+0.52%) | |
May 24, 2018 | 9.510 | 9.650 | 9.360 | 9.640 | 5,577 | +0.15(+1.53%) |
May 23, 2018 | 9.530 | 9.657 | 9.380 | 9.495 | 5,405 | -0.01(-0.05%) |
May 22, 2018 | 9.500 | 9.739 | 9.270 | 9.500 | 7,788 | -0.14(-1.45%) |
May 21, 2018 | 9.240 | 9.640 | 9.055 | 9.640 | 12,540 | +0.47(+5.13%) |
May 18, 2018 | 9.170 | 9.330 | 9.152 | 9.170 | 6,741 | +0.00(+0.00%) |
May 17, 2018 | 9.250 | 9.360 | 9.161 | 9.170 | 4,719 | +0.05(+0.55%) |
May 16, 2018 | 9.040 | 9.300 | 9.040 | 9.120 | 4,027 | -0.03(-0.33%) |
May 15, 2018 | 9.160 | 9.500 | 9.120 | 9.150 | 11,614 | +0.01(+0.11%) |
May 14, 2018 | 9.440 | 9.495 | 9.135 | 9.140 | 7,973 | -0.23(-2.49%) |
May 11, 2018 | 9.600 | 9.600 | 9.360 | 9.373 | 3,832 | -0.31(-3.17%) |
May 10, 2018 | 9.500 | 9.700 | 9.440 | 9.680 | 11,036 | +0.19(+2.00%) |
May 09, 2018 | 9.205 | 9.490 | 9.079 | 9.490 | 9,226 | +0.15(+1.61%) |
May 08, 2018 | 9.810 | 9.810 | 8.978 | 9.340 | 12,442 | +0.35(+3.89%) |
May 07, 2018 | 9.650 | 9.650 | 8.711 | 8.990 | 16,115 | -0.35(-3.75%) |
May 04, 2018 | 9.350 | 9.350 | 9.340 | 9.340 | 910 | +0.29(+3.20%) |
May 03, 2018 | 8.950 | 9.300 | 8.900 | 9.050 | 16,885 | +0.05(+0.54%) |
May 02, 2018 | 9.600 | 9.600 | 8.882 | 9.001 | 9,052 | -0.05(-0.54%) |