Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.90 | 10.95 | 10.53 | 10.83 | 1,062,474 | -0.04(-0.37%) |
Jul 30, 2018 | 10.58 | 11.03 | 10.58 | 10.87 | 555,322 | +0.24(+2.26%) |
Jul 27, 2018 | 10.69 | 10.80 | 10.44 | 10.63 | 781,200 | -0.01(-0.09%) |
Jul 26, 2018 | 11.08 | 10.50 | 10.64 | 3,487,266 | -0.56(-5.00%) | |
Jul 25, 2018 | 10.54 | 11.44 | 10.54 | 11.20 | 1,015,686 | +0.10(+0.90%) |
Jul 24, 2018 | 11.00 | 11.50 | 10.75 | 11.10 | 1,233,324 | +0.74(+7.14%) |
Jul 23, 2018 | 10.20 | 10.45 | 9.960 | 10.36 | 189,319 | +0.14(+1.37%) |
Jul 20, 2018 | 10.38 | 10.09 | 10.22 | 80,688 | -0.10(-0.97%) | |
Jul 19, 2018 | 9.980 | 10.49 | 9.890 | 10.32 | 175,608 | +0.33(+3.30%) |
Jul 18, 2018 | 10.17 | 10.17 | 9.790 | 9.990 | 92,342 | -0.18(-1.77%) |
Jul 17, 2018 | 10.25 | 10.46 | 10.12 | 10.17 | 127,659 | -0.07(-0.68%) |
Jul 16, 2018 | 10.32 | 10.40 | 10.00 | 10.24 | 144,034 | -0.07(-0.68%) |
Jul 13, 2018 | 10.36 | 10.46 | 10.28 | 10.31 | 127,501 | -0.04(-0.39%) |
Jul 12, 2018 | 10.46 | 10.50 | 10.30 | 10.35 | 168,549 | -0.06(-0.58%) |
Jul 11, 2018 | 10.31 | 10.51 | 10.27 | 10.41 | 135,726 | +0.03(+0.29%) |
Jul 10, 2018 | 10.33 | 10.43 | 10.11 | 10.38 | 205,387 | +0.08(+0.78%) |
Jul 09, 2018 | 10.27 | 10.43 | 10.27 | 10.30 | 132,246 | +0.07(+0.68%) |
Jul 06, 2018 | 9.960 | 10.25 | 9.790 | 10.23 | 200,393 | +0.27(+2.71%) |
Jul 05, 2018 | 9.980 | 10.00 | 9.700 | 9.960 | 97,127 | +0.02(+0.20%) |
Jul 03, 2018 | 9.940 | 9.940 | 9.940 | 0 | +0.27(+2.79%) | |
Jul 02, 2018 | 9.290 | 9.720 | 9.260 | 9.670 | 168,947 | +0.33(+3.53%) |
Jun 29, 2018 | 9.260 | 9.430 | 9.180 | 9.340 | 120,333 | +0.09(+0.97%) |
Jun 28, 2018 | 9.260 | 9.450 | 9.130 | 9.250 | 130,230 | -0.03(-0.32%) |
Jun 27, 2018 | 9.240 | 9.578 | 9.020 | 9.280 | 189,469 | -0.01(-0.11%) |
Jun 26, 2018 | 9.290 | 9.580 | 9.070 | 9.290 | 153,303 | -0.01(-0.11%) |
Jun 25, 2018 | 9.410 | 9.410 | 9.050 | 9.300 | 127,597 | -0.20(-2.11%) |
Jun 22, 2018 | 9.740 | 9.840 | 9.350 | 9.500 | 585,824 | -0.11(-1.14%) |
Jun 21, 2018 | 9.610 | 9.760 | 9.530 | 9.610 | 245,304 | -0.05(-0.52%) |
Jun 20, 2018 | 9.370 | 9.670 | 9.150 | 9.660 | 223,305 | +0.40(+4.32%) |
Jun 19, 2018 | 8.500 | 9.370 | 8.480 | 9.260 | 225,033 | +0.69(+8.05%) |
Jun 18, 2018 | 8.800 | 8.800 | 8.550 | 8.570 | 135,194 | -0.29(-3.27%) |
Jun 15, 2018 | 9.010 | 8.720 | 8.860 | 366,229 | +0.14(+1.61%) | |
Jun 14, 2018 | 8.030 | 8.750 | 7.960 | 8.720 | 303,754 | +0.68(+8.46%) |
Jun 13, 2018 | 7.950 | 8.330 | 7.940 | 8.040 | 104,631 | +0.09(+1.13%) |
Jun 12, 2018 | 7.920 | 8.080 | 7.830 | 7.950 | 163,777 | +0.06(+0.76%) |
Jun 11, 2018 | 7.560 | 7.960 | 7.560 | 7.890 | 271,219 | +0.32(+4.23%) |
Jun 08, 2018 | 7.610 | 7.820 | 7.390 | 7.570 | 197,745 | -0.03(-0.39%) |
Jun 07, 2018 | 7.500 | 7.780 | 7.050 | 7.600 | 121,288 | +0.01(+0.13%) |
Jun 06, 2018 | 7.950 | 7.580 | 7.590 | 206,480 | -0.08(-1.04%) | |
Jun 05, 2018 | 7.710 | 8.000 | 7.630 | 7.670 | 275,507 | -0.04(-0.52%) |
Jun 04, 2018 | 7.890 | 7.905 | 7.560 | 7.710 | 256,993 | -0.17(-2.16%) |
Jun 01, 2018 | 7.690 | 7.980 | 7.650 | 7.880 | 100,703 | +0.23(+3.01%) |
May 31, 2018 | 7.670 | 7.740 | 7.490 | 7.650 | 90,024 | +0.01(+0.13%) |
May 30, 2018 | 7.590 | 7.735 | 7.516 | 7.640 | 105,845 | +0.07(+0.92%) |
May 29, 2018 | 7.490 | 7.570 | 7.380 | 7.570 | 56,746 | +0.07(+0.93%) |
May 25, 2018 | 7.500 | 7.500 | 7.500 | 0 | -0.23(-2.98%) | |
May 24, 2018 | 7.510 | 7.790 | 7.480 | 7.730 | 207,441 | +0.15(+1.98%) |
May 23, 2018 | 7.110 | 7.649 | 7.110 | 7.580 | 251,747 | +0.47(+6.61%) |
May 22, 2018 | 6.440 | 7.210 | 6.300 | 7.110 | 283,179 | +0.67(+10.40%) |
May 21, 2018 | 6.460 | 6.500 | 6.350 | 6.440 | 95,446 | -0.01(-0.16%) |
May 18, 2018 | 6.580 | 6.725 | 6.420 | 6.450 | 135,735 | -0.09(-1.38%) |
May 17, 2018 | 6.400 | 6.590 | 6.290 | 6.540 | 114,675 | +0.14(+2.19%) |
May 16, 2018 | 6.430 | 6.460 | 6.300 | 6.400 | 103,453 | -0.02(-0.31%) |
May 15, 2018 | 6.500 | 6.500 | 6.250 | 6.420 | 97,467 | -0.11(-1.68%) |
May 14, 2018 | 6.440 | 6.620 | 6.440 | 6.530 | 96,743 | +0.10(+1.56%) |
May 11, 2018 | 6.480 | 6.550 | 6.280 | 6.430 | 117,057 | -0.05(-0.77%) |
May 10, 2018 | 6.580 | 6.830 | 6.440 | 6.480 | 188,421 | -0.09(-1.37%) |
May 09, 2018 | 6.280 | 6.640 | 6.280 | 6.570 | 73,734 | +0.25(+3.96%) |
May 08, 2018 | 6.160 | 6.350 | 6.160 | 6.320 | 47,456 | +0.13(+2.10%) |
May 07, 2018 | 6.090 | 6.290 | 6.080 | 6.190 | 79,988 | +0.10(+1.64%) |
May 04, 2018 | 5.920 | 6.140 | 5.858 | 6.090 | 82,737 | +0.15(+2.53%) |
May 03, 2018 | 5.930 | 6.065 | 5.560 | 5.940 | 165,438 | +0.01(+0.17%) |
May 02, 2018 | 6.160 | 6.340 | 5.930 | 5.930 | 212,181 | -0.20(-3.26%) |