Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.81 | 11.00 | 10.56 | 10.87 | 584,150 | +0.13(+1.25%) |
Jul 30, 2018 | 10.78 | 10.82 | 10.63 | 10.74 | 333,915 | -0.07(-0.62%) |
Jul 27, 2018 | 11.15 | 11.31 | 10.79 | 10.80 | 660,831 | -0.29(-2.58%) |
Jul 26, 2018 | 11.11 | 11.15 | 10.94 | 11.09 | 689,345 | -0.06(-0.51%) |
Jul 25, 2018 | 10.56 | 11.19 | 10.53 | 11.15 | 581,105 | +0.66(+6.28%) |
Jul 24, 2018 | 10.25 | 10.58 | 10.15 | 10.49 | 406,610 | +0.36(+3.58%) |
Jul 23, 2018 | 10.21 | 10.26 | 9.964 | 10.13 | 423,161 | -0.18(-1.76%) |
Jul 20, 2018 | 9.945 | 10.44 | 9.945 | 10.31 | 665,955 | +0.32(+3.25%) |
Jul 19, 2018 | 10.11 | 10.19 | 9.840 | 9.983 | 344,092 | -0.27(-2.61%) |
Jul 18, 2018 | 10.08 | 10.30 | 9.907 | 10.25 | 434,944 | +0.12(+1.23%) |
Jul 17, 2018 | 9.735 | 10.15 | 9.735 | 10.13 | 416,384 | +0.34(+3.52%) |
Jul 16, 2018 | 9.773 | 9.811 | 9.620 | 9.782 | 333,176 | -0.02(-0.19%) |
Jul 13, 2018 | 9.696 | 9.859 | 9.606 | 9.801 | 271,055 | +0.05(+0.49%) |
Jul 12, 2018 | 9.716 | 9.821 | 9.563 | 9.754 | 525,317 | +0.11(+1.19%) |
Jul 11, 2018 | 9.706 | 9.706 | 9.524 | 9.639 | 659,475 | -0.16(-1.66%) |
Jul 10, 2018 | 9.744 | 9.806 | 9.419 | 9.801 | 510,265 | +0.03(+0.29%) |
Jul 09, 2018 | 9.706 | 9.878 | 9.639 | 9.773 | 296,174 | +0.11(+1.09%) |
Jul 06, 2018 | 9.438 | 9.706 | 9.314 | 9.668 | 486,820 | +0.29(+3.06%) |
Jul 05, 2018 | 9.811 | 9.811 | 9.333 | 9.381 | 437,382 | -0.34(-3.54%) |
Jul 03, 2018 | 9.725 | 9.725 | 9.725 | 0 | +0.44(+4.73%) | |
Jul 02, 2018 | 9.419 | 9.419 | 9.066 | 9.286 | 199,940 | -0.16(-1.72%) |
Jun 29, 2018 | 9.744 | 9.868 | 9.391 | 9.448 | 375,184 | -0.21(-2.18%) |
Jun 28, 2018 | 9.524 | 9.744 | 9.419 | 9.658 | 706,520 | +0.15(+1.61%) |
Jun 27, 2018 | 9.830 | 9.868 | 9.505 | 9.505 | 421,477 | -0.35(-3.59%) |
Jun 26, 2018 | 10.09 | 10.09 | 9.677 | 9.859 | 632,140 | -0.17(-1.71%) |
Jun 25, 2018 | 10.47 | 10.47 | 9.907 | 10.03 | 910,197 | -0.43(-4.11%) |
Jun 22, 2018 | 10.51 | 10.58 | 10.40 | 10.46 | 394,310 | -0.04(-0.36%) |
Jun 21, 2018 | 10.67 | 10.92 | 10.45 | 10.50 | 582,365 | -0.20(-1.87%) |
Jun 20, 2018 | 11.14 | 11.18 | 10.69 | 10.70 | 930,756 | -0.27(-2.44%) |
Jun 19, 2018 | 10.84 | 11.00 | 10.63 | 10.97 | 763,327 | +0.10(+0.88%) |
Jun 18, 2018 | 11.07 | 11.07 | 10.81 | 10.87 | 284,081 | -0.23(-2.07%) |
Jun 15, 2018 | 11.33 | 11.02 | 11.10 | 819,677 | -0.23(-2.02%) | |
Jun 14, 2018 | 11.52 | 11.72 | 11.32 | 11.33 | 668,022 | -0.20(-1.74%) |
Jun 13, 2018 | 11.34 | 11.63 | 11.26 | 11.53 | 689,483 | +0.21(+1.86%) |
Jun 12, 2018 | 11.27 | 11.33 | 10.93 | 11.32 | 895,700 | +0.06(+0.51%) |
Jun 11, 2018 | 11.13 | 11.57 | 11.05 | 11.26 | 849,417 | +0.12(+1.12%) |
Jun 08, 2018 | 10.77 | 11.18 | 10.47 | 11.14 | 1,325,489 | +0.46(+4.29%) |
Jun 07, 2018 | 11.13 | 11.23 | 10.53 | 10.68 | 1,069,200 | -0.53(-4.69%) |
Jun 06, 2018 | 11.11 | 11.21 | 953,616 | -0.28(-2.41%) | ||
Jun 05, 2018 | 11.66 | 11.76 | 11.45 | 11.48 | 817,222 | -0.16(-1.39%) |
Jun 04, 2018 | 11.40 | 11.68 | 11.38 | 11.65 | 423,655 | +0.37(+3.30%) |
Jun 01, 2018 | 11.59 | 11.60 | 11.19 | 11.27 | 511,405 | -0.19(-1.67%) |
May 31, 2018 | 11.58 | 11.58 | 11.41 | 11.46 | 365,082 | -0.08(-0.66%) |
May 30, 2018 | 11.74 | 11.76 | 11.50 | 11.54 | 1,009,827 | -0.19(-1.63%) |
May 29, 2018 | 12.24 | 12.27 | 11.70 | 11.73 | 758,555 | -0.63(-5.10%) |
May 25, 2018 | 12.36 | 12.36 | 12.36 | 0 | +0.26(+2.13%) | |
May 24, 2018 | 12.36 | 12.41 | 11.93 | 12.10 | 1,325,327 | -0.36(-2.91%) |
May 23, 2018 | 12.46 | 12.48 | 12.25 | 12.47 | 723,556 | -0.07(-0.53%) |
May 22, 2018 | 12.54 | 12.70 | 12.39 | 12.53 | 748,022 | +0.08(+0.61%) |
May 21, 2018 | 12.66 | 12.96 | 12.35 | 12.46 | 434,813 | -0.08(-0.61%) |
May 18, 2018 | 12.78 | 12.78 | 12.48 | 12.53 | 938,556 | -0.28(-2.16%) |
May 17, 2018 | 12.95 | 13.02 | 12.81 | 12.81 | 757,126 | -0.20(-1.54%) |
May 16, 2018 | 12.85 | 13.16 | 12.85 | 13.01 | 1,004,467 | +0.16(+1.26%) |
May 15, 2018 | 12.78 | 12.94 | 12.44 | 12.85 | 1,848,868 | -0.25(-1.90%) |
May 14, 2018 | 13.31 | 13.36 | 13.03 | 13.10 | 1,027,054 | -0.26(-1.93%) |
May 11, 2018 | 13.29 | 13.54 | 13.29 | 13.36 | 714,700 | +0.06(+0.43%) |
May 10, 2018 | 13.00 | 13.47 | 12.93 | 13.30 | 780,712 | +0.37(+2.85%) |
May 09, 2018 | 13.64 | 13.79 | 12.87 | 12.93 | 1,748,362 | -0.53(-3.95%) |
May 08, 2018 | 13.48 | 13.50 | 13.21 | 13.46 | 468,808 | -0.06(-0.42%) |
May 07, 2018 | 13.62 | 13.70 | 13.43 | 13.52 | 205,860 | -0.07(-0.49%) |
May 04, 2018 | 13.67 | 13.67 | 13.44 | 13.59 | 428,857 | -0.09(-0.63%) |
May 03, 2018 | 13.95 | 14.12 | 13.63 | 13.67 | 699,806 | -0.24(-1.71%) |
May 02, 2018 | 14.24 | 14.24 | 13.89 | 13.91 | 728,779 | -0.29(-2.01%) |