Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.360 | 9.710 | 9.340 | 9.370 | 68,858 | +0.06(+0.64%) |
Jul 30, 2018 | 9.640 | 9.890 | 9.250 | 9.310 | 115,943 | -0.41(-4.22%) |
Jul 27, 2018 | 10.90 | 10.90 | 9.560 | 9.720 | 277,300 | -1.10(-10.17%) |
Jul 26, 2018 | 11.07 | 11.17 | 10.74 | 10.82 | 22,741 | -0.16(-1.46%) |
Jul 25, 2018 | 10.99 | 11.22 | 10.82 | 10.98 | 46,409 | -0.02(-0.18%) |
Jul 24, 2018 | 11.04 | 11.21 | 10.75 | 11.00 | 82,152 | -0.03(-0.27%) |
Jul 23, 2018 | 10.95 | 11.44 | 10.95 | 11.03 | 61,453 | +0.03(+0.27%) |
Jul 20, 2018 | 11.00 | 11.09 | 10.73 | 11.00 | 109,606 | -0.07(-0.63%) |
Jul 19, 2018 | 10.99 | 11.43 | 10.95 | 11.07 | 90,087 | +0.01(+0.09%) |
Jul 18, 2018 | 11.02 | 11.20 | 10.62 | 11.06 | 62,191 | +0.01(+0.09%) |
Jul 17, 2018 | 11.03 | 11.13 | 10.77 | 11.05 | 97,197 | -0.02(-0.18%) |
Jul 16, 2018 | 11.51 | 11.51 | 10.85 | 11.07 | 87,952 | -0.43(-3.74%) |
Jul 13, 2018 | 11.18 | 11.68 | 11.13 | 11.50 | 129,460 | +0.30(+2.68%) |
Jul 12, 2018 | 11.16 | 11.38 | 10.90 | 11.20 | 123,680 | +0.17(+1.54%) |
Jul 11, 2018 | 11.03 | 11.28 | 10.63 | 11.03 | 98,367 | -0.07(-0.63%) |
Jul 10, 2018 | 11.12 | 11.33 | 10.95 | 11.10 | 62,500 | +0.06(+0.54%) |
Jul 09, 2018 | 11.15 | 11.25 | 10.94 | 11.04 | 78,896 | +0.02(+0.18%) |
Jul 06, 2018 | 10.98 | 11.18 | 10.87 | 11.02 | 111,560 | +0.11(+1.01%) |
Jul 05, 2018 | 10.65 | 11.17 | 10.60 | 10.91 | 110,840 | +0.39(+3.71%) |
Jul 03, 2018 | 10.52 | 10.52 | 10.52 | 0 | +0.33(+3.24%) | |
Jul 02, 2018 | 9.710 | 10.41 | 9.570 | 10.19 | 215,675 | +0.36(+3.66%) |
Jun 29, 2018 | 10.27 | 10.27 | 9.700 | 9.830 | 158,535 | +0.30(+3.15%) |
Jun 28, 2018 | 9.420 | 9.680 | 9.320 | 9.530 | 101,525 | +0.10(+1.06%) |
Jun 27, 2018 | 9.470 | 9.670 | 9.430 | 9.430 | 98,483 | -0.02(-0.21%) |
Jun 26, 2018 | 9.470 | 9.730 | 9.220 | 9.450 | 89,260 | +0.02(+0.21%) |
Jun 25, 2018 | 9.570 | 10.23 | 9.174 | 9.430 | 239,789 | -0.87(-8.45%) |
Jun 22, 2018 | 10.07 | 10.30 | 9.676 | 10.30 | 1,789,784 | +0.23(+2.28%) |
Jun 21, 2018 | 9.970 | 10.21 | 9.825 | 10.07 | 137,716 | +0.07(+0.70%) |
Jun 20, 2018 | 9.600 | 10.10 | 9.600 | 10.00 | 166,792 | +0.37(+3.84%) |
Jun 19, 2018 | 9.400 | 9.766 | 9.310 | 9.630 | 114,258 | +0.23(+2.45%) |
Jun 18, 2018 | 9.510 | 9.590 | 9.220 | 9.400 | 125,672 | -0.15(-1.57%) |
Jun 15, 2018 | 9.650 | 9.310 | 9.550 | 101,640 | +0.03(+0.32%) | |
Jun 14, 2018 | 9.360 | 9.770 | 9.340 | 9.520 | 124,051 | +0.16(+1.71%) |
Jun 13, 2018 | 9.700 | 9.900 | 9.230 | 9.360 | 122,737 | -0.35(-3.60%) |
Jun 12, 2018 | 9.537 | 9.950 | 9.380 | 9.710 | 95,660 | +0.42(+4.52%) |
Jun 11, 2018 | 9.610 | 9.932 | 9.170 | 9.290 | 149,607 | -0.26(-2.72%) |
Jun 08, 2018 | 9.870 | 10.13 | 9.380 | 9.550 | 96,285 | -0.32(-3.24%) |
Jun 07, 2018 | 10.15 | 10.35 | 9.723 | 9.870 | 94,617 | -0.21(-2.08%) |
Jun 06, 2018 | 9.600 | 10.32 | 9.597 | 10.08 | 159,666 | +0.53(+5.55%) |
Jun 05, 2018 | 9.440 | 9.630 | 9.210 | 9.550 | 57,054 | +0.21(+2.25%) |
Jun 04, 2018 | 9.750 | 9.750 | 9.010 | 9.340 | 84,584 | -0.06(-0.64%) |
Jun 01, 2018 | 9.220 | 9.540 | 9.010 | 9.400 | 126,255 | +0.18(+1.95%) |
May 31, 2018 | 8.960 | 9.360 | 8.760 | 9.220 | 135,314 | +0.20(+2.22%) |
May 30, 2018 | 9.010 | 9.190 | 8.725 | 9.020 | 125,159 | +0.01(+0.11%) |
May 29, 2018 | 9.545 | 9.640 | 8.730 | 9.010 | 191,574 | -0.38(-4.05%) |
May 25, 2018 | 9.390 | 9.390 | 9.390 | 0 | +0.14(+1.51%) | |
May 24, 2018 | 9.720 | 9.880 | 9.020 | 9.250 | 246,766 | -0.49(-5.03%) |
May 23, 2018 | 9.900 | 10.04 | 9.620 | 9.740 | 134,714 | -0.15(-1.52%) |
May 22, 2018 | 10.00 | 10.14 | 9.885 | 9.890 | 30,699 | -0.10(-1.00%) |
May 21, 2018 | 9.900 | 10.42 | 9.900 | 9.990 | 66,109 | +0.19(+1.94%) |
May 18, 2018 | 9.930 | 10.02 | 9.750 | 9.800 | 91,600 | -0.17(-1.71%) |
May 17, 2018 | 10.20 | 10.39 | 9.670 | 9.970 | 95,504 | -0.23(-2.25%) |
May 16, 2018 | 10.31 | 10.77 | 10.14 | 10.20 | 77,488 | -0.04(-0.39%) |
May 15, 2018 | 10.79 | 10.85 | 9.600 | 10.24 | 202,623 | -0.35(-3.31%) |
May 14, 2018 | 11.84 | 12.19 | 10.47 | 10.59 | 114,455 | -1.17(-9.95%) |
May 11, 2018 | 13.00 | 13.04 | 11.28 | 11.76 | 172,279 | -1.51(-11.38%) |
May 10, 2018 | 13.43 | 13.50 | 13.16 | 13.27 | 27,610 | -0.06(-0.45%) |
May 09, 2018 | 13.20 | 13.50 | 13.17 | 13.33 | 44,055 | +0.13(+0.98%) |
May 08, 2018 | 13.37 | 13.37 | 12.80 | 13.20 | 36,851 | +0.10(+0.76%) |
May 07, 2018 | 13.22 | 13.30 | 11.90 | 13.10 | 60,314 | -0.13(-0.98%) |
May 04, 2018 | 13.25 | 13.25 | 12.90 | 13.23 | 55,397 | +0.05(+0.38%) |
May 03, 2018 | 13.23 | 13.32 | 12.75 | 13.18 | 40,806 | -0.11(-0.83%) |
May 02, 2018 | 13.10 | 13.45 | 13.10 | 13.29 | 43,323 | +0.16(+1.22%) |