Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.13 | 10.68 | 10.12 | 10.45 | 20,469 | +0.22(+2.15%) |
Jul 30, 2018 | 10.74 | 10.74 | 10.03 | 10.23 | 31,521 | -0.51(-4.75%) |
Jul 27, 2018 | 10.91 | 11.04 | 10.50 | 10.74 | 21,900 | -0.21(-1.92%) |
Jul 26, 2018 | 10.85 | 11.04 | 10.76 | 10.95 | 43,170 | +0.07(+0.64%) |
Jul 25, 2018 | 11.01 | 11.02 | 10.85 | 10.88 | 29,914 | -0.08(-0.73%) |
Jul 24, 2018 | 10.94 | 11.15 | 10.87 | 10.96 | 22,790 | +0.02(+0.18%) |
Jul 23, 2018 | 11.10 | 11.17 | 10.55 | 10.94 | 38,529 | -0.15(-1.35%) |
Jul 20, 2018 | 11.36 | 11.06 | 11.09 | 22,542 | -0.27(-2.38%) | |
Jul 19, 2018 | 11.70 | 11.00 | 11.36 | 54,614 | +0.24(+2.16%) | |
Jul 18, 2018 | 11.63 | 11.63 | 11.12 | 11.12 | 32,212 | -0.48(-4.14%) |
Jul 17, 2018 | 11.71 | 11.75 | 11.02 | 11.60 | 84,931 | +0.01(+0.09%) |
Jul 16, 2018 | 11.84 | 12.50 | 11.11 | 11.59 | 359,039 | -0.19(-1.61%) |
Jul 13, 2018 | 11.23 | 11.83 | 11.19 | 11.78 | 115,258 | +0.73(+6.61%) |
Jul 12, 2018 | 10.77 | 11.34 | 10.72 | 11.05 | 120,483 | +0.38(+3.56%) |
Jul 11, 2018 | 9.760 | 11.00 | 9.750 | 10.67 | 139,388 | +0.96(+9.89%) |
Jul 10, 2018 | 9.630 | 10.35 | 9.520 | 9.710 | 115,611 | +0.15(+1.57%) |
Jul 09, 2018 | 8.800 | 9.901 | 8.800 | 9.560 | 111,432 | +0.72(+8.14%) |
Jul 06, 2018 | 8.810 | 8.945 | 8.780 | 8.840 | 40,404 | +0.04(+0.45%) |
Jul 05, 2018 | 8.890 | 8.900 | 8.800 | 8.800 | 159,844 | -0.03(-0.34%) |
Jul 03, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.07(+0.80%) | |
Jul 02, 2018 | 8.920 | 8.930 | 8.760 | 8.760 | 28,764 | +0.02(+0.23%) |
Jun 29, 2018 | 8.760 | 9.000 | 8.650 | 8.740 | 359,912 | +0.04(+0.46%) |
Jun 28, 2018 | 8.870 | 9.000 | 8.660 | 8.700 | 186,747 | -0.20(-2.25%) |
Jun 27, 2018 | 8.870 | 8.940 | 8.790 | 8.900 | 18,646 | +0.03(+0.34%) |
Jun 26, 2018 | 9.000 | 8.410 | 8.870 | 21,256 | +0.10(+1.14%) | |
Jun 25, 2018 | 8.990 | 8.990 | 8.480 | 8.770 | 55,424 | -0.22(-2.45%) |
Jun 22, 2018 | 9.290 | 9.500 | 8.390 | 8.990 | 189,009 | -0.21(-2.28%) |
Jun 21, 2018 | 8.450 | 9.455 | 8.339 | 9.200 | 93,841 | +0.74(+8.75%) |
Jun 20, 2018 | 8.150 | 8.580 | 8.100 | 8.460 | 141,798 | +0.36(+4.44%) |
Jun 19, 2018 | 8.120 | 8.330 | 8.100 | 8.100 | 122,916 | -0.02(-0.25%) |
Jun 18, 2018 | 8.100 | 8.450 | 8.094 | 8.120 | 113,803 | +0.07(+0.87%) |
Jun 15, 2018 | 8.050 | 8.000 | 8.050 | 22,765 | +0.05(+0.63%) | |
Jun 14, 2018 | 7.850 | 8.050 | 7.690 | 8.000 | 8,622 | +0.15(+1.91%) |
Jun 13, 2018 | 7.880 | 7.880 | 7.839 | 7.850 | 11,913 | -0.05(-0.63%) |
Jun 12, 2018 | 7.901 | 7.901 | 7.900 | 7.900 | 1,720 | -0.05(-0.63%) |
Jun 11, 2018 | 8.010 | 8.010 | 7.850 | 7.950 | 11,992 | -0.06(-0.75%) |
Jun 08, 2018 | 8.000 | 8.050 | 8.000 | 8.010 | 4,276 | +0.00(+0.00%) |
Jun 07, 2018 | 8.020 | 8.070 | 8.010 | 8.010 | 5,728 | +0.00(+0.00%) |
Jun 06, 2018 | 8.040 | 8.080 | 7.997 | 8.010 | 5,594 | -0.09(-1.11%) |
Jun 05, 2018 | 8.070 | 8.100 | 7.942 | 8.100 | 4,429 | +0.00(+0.00%) |
Jun 04, 2018 | 8.100 | 8.100 | 8.020 | 8.100 | 6,309 | +0.00(+0.00%) |
Jun 01, 2018 | 8.030 | 8.100 | 7.960 | 8.100 | 10,433 | +0.05(+0.62%) |
May 31, 2018 | 8.050 | 8.050 | 8.050 | 8.050 | 483 | +0.00(+0.00%) |
May 30, 2018 | 8.024 | 8.100 | 7.950 | 8.050 | 5,210 | +0.10(+1.26%) |
May 29, 2018 | 8.180 | 8.180 | 7.940 | 7.950 | 6,587 | -0.09(-1.12%) |
May 25, 2018 | 8.040 | 8.040 | 8.040 | 0 | -0.10(-1.23%) | |
May 24, 2018 | 8.130 | 8.150 | 8.010 | 8.140 | 6,254 | -0.04(-0.49%) |
May 23, 2018 | 8.020 | 8.180 | 7.920 | 8.180 | 11,276 | +0.17(+2.12%) |
May 22, 2018 | 8.170 | 8.345 | 7.890 | 8.010 | 98,615 | -0.12(-1.48%) |
May 21, 2018 | 8.155 | 8.200 | 8.070 | 8.130 | 8,657 | +0.00(+0.00%) |
May 18, 2018 | 8.090 | 8.150 | 8.090 | 8.130 | 30,835 | +0.11(+1.37%) |
May 17, 2018 | 8.094 | 8.150 | 8.020 | 8.020 | 6,812 | -0.08(-0.99%) |
May 16, 2018 | 8.150 | 8.150 | 7.930 | 8.100 | 18,467 | -0.06(-0.74%) |
May 15, 2018 | 8.204 | 8.250 | 8.143 | 8.160 | 16,445 | -0.02(-0.24%) |
May 14, 2018 | 8.220 | 8.250 | 8.000 | 8.180 | 50,036 | -0.04(-0.49%) |
May 11, 2018 | 7.850 | 8.707 | 7.230 | 8.220 | 136,323 | +0.25(+3.14%) |
May 10, 2018 | 7.230 | 8.000 | 7.150 | 7.970 | 60,816 | +0.74(+10.24%) |
May 09, 2018 | 6.600 | 7.600 | 6.600 | 7.230 | 55,450 | +0.48(+7.11%) |
May 08, 2018 | 6.820 | 6.986 | 6.750 | 6.750 | 10,973 | -0.08(-1.17%) |
May 07, 2018 | 7.000 | 7.000 | 6.600 | 6.830 | 5,875 | -0.15(-2.15%) |
May 04, 2018 | 6.886 | 6.980 | 6.820 | 6.980 | 7,143 | +0.32(+4.80%) |
May 03, 2018 | 6.740 | 6.750 | 6.640 | 6.660 | 12,627 | -0.08(-1.19%) |
May 02, 2018 | 6.590 | 6.749 | 6.540 | 6.740 | 18,627 | +0.15(+2.28%) |