Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.145 | 9.164 | 9.106 | 9.135 | 645,164 | +0.02(+0.21%) |
Jul 30, 2018 | 9.271 | 9.271 | 9.106 | 9.116 | 573,655 | -0.12(-1.27%) |
Jul 27, 2018 | 9.330 | 9.359 | 9.154 | 9.232 | 616,399 | -0.06(-0.63%) |
Jul 26, 2018 | 9.223 | 9.349 | 9.174 | 9.291 | 1,002,155 | +0.36(+4.03%) |
Jul 25, 2018 | 8.833 | 9.052 | 8.658 | 8.930 | 2,201,746 | -0.55(-5.76%) |
Jul 24, 2018 | 9.271 | 9.583 | 9.242 | 9.476 | 1,579,693 | +0.36(+3.95%) |
Jul 23, 2018 | 9.135 | 8.814 | 9.116 | 892,364 | -0.18(-1.89%) | |
Jul 20, 2018 | 9.349 | 9.359 | 9.252 | 9.291 | 1,157,687 | +0.17(+1.81%) |
Jul 19, 2018 | 9.067 | 9.164 | 9.013 | 9.125 | 2,078,257 | +0.37(+4.23%) |
Jul 18, 2018 | 8.736 | 8.784 | 8.619 | 8.755 | 753,400 | +0.01(+0.11%) |
Jul 17, 2018 | 8.697 | 8.794 | 8.648 | 8.745 | 1,212,080 | +0.32(+3.82%) |
Jul 16, 2018 | 8.590 | 8.590 | 8.424 | 8.424 | 485,519 | +0.04(+0.46%) |
Jul 13, 2018 | 8.492 | 8.521 | 8.375 | 8.385 | 374,147 | -0.13(-1.49%) |
Jul 12, 2018 | 8.541 | 8.541 | 8.390 | 8.512 | 840,072 | +0.06(+0.69%) |
Jul 11, 2018 | 8.531 | 8.629 | 8.395 | 8.453 | 1,222,358 | -0.18(-2.03%) |
Jul 10, 2018 | 8.599 | 8.697 | 8.570 | 8.629 | 1,796,237 | +0.23(+2.78%) |
Jul 09, 2018 | 8.161 | 8.414 | 8.161 | 8.395 | 1,239,478 | +0.44(+5.51%) |
Jul 06, 2018 | 7.908 | 8.005 | 7.869 | 7.957 | 655,641 | -0.08(-0.97%) |
Jul 05, 2018 | 7.908 | 8.054 | 7.859 | 8.035 | 1,246,208 | +0.35(+4.56%) |
Jul 03, 2018 | 7.684 | 7.684 | 7.684 | 0 | -0.16(-1.99%) | |
Jul 02, 2018 | 7.947 | 7.957 | 7.820 | 7.840 | 956,654 | -0.19(-2.31%) |
Jun 29, 2018 | 7.957 | 8.073 | 7.957 | 8.025 | 1,004,673 | +0.35(+4.57%) |
Jun 28, 2018 | 7.643 | 7.703 | 7.570 | 7.674 | 1,067,760 | -0.20(-2.60%) |
Jun 27, 2018 | 7.986 | 8.083 | 7.869 | 7.879 | 761,807 | -0.06(-0.74%) |
Jun 26, 2018 | 7.927 | 7.986 | 7.888 | 7.937 | 1,097,455 | -0.20(-2.51%) |
Jun 25, 2018 | 8.268 | 8.288 | 8.103 | 8.142 | 925,209 | -0.21(-2.56%) |
Jun 22, 2018 | 8.317 | 8.317 | 8.278 | 8.356 | 800,614 | +0.10(+1.18%) |
Jun 21, 2018 | 8.405 | 8.405 | 8.249 | 8.259 | 1,074,593 | -0.41(-4.72%) |
Jun 20, 2018 | 8.707 | 8.716 | 8.638 | 8.668 | 661,946 | -0.02(-0.22%) |
Jun 19, 2018 | 8.765 | 8.765 | 8.619 | 8.687 | 890,562 | -0.17(-1.87%) |
Jun 18, 2018 | 8.999 | 9.008 | 8.784 | 8.853 | 1,429,841 | -0.42(-4.52%) |
Jun 15, 2018 | 10.00 | 9.213 | 9.271 | 1,778,809 | -0.73(-7.30%) | |
Jun 14, 2018 | 9.982 | 10.02 | 9.934 | 10.00 | 679,399 | -0.07(-0.68%) |
Jun 13, 2018 | 10.16 | 10.17 | 10.04 | 10.07 | 406,951 | -0.07(-0.67%) |
Jun 12, 2018 | 10.22 | 10.26 | 10.11 | 10.14 | 454,182 | -0.01(-0.10%) |
Jun 11, 2018 | 10.15 | 10.17 | 10.06 | 10.15 | 691,700 | -0.02(-0.19%) |
Jun 08, 2018 | 10.09 | 10.17 | 10.05 | 10.17 | 325,684 | -0.03(-0.29%) |
Jun 07, 2018 | 10.16 | 10.26 | 10.07 | 10.20 | 920,052 | -0.08(-0.76%) |
Jun 06, 2018 | 10.27 | 393,609 | +0.10(+0.96%) | |||
Jun 05, 2018 | 10.29 | 10.32 | 10.11 | 10.18 | 564,300 | -0.23(-2.24%) |
Jun 04, 2018 | 10.52 | 10.52 | 10.32 | 10.41 | 753,595 | +0.04(+0.38%) |
Jun 01, 2018 | 10.27 | 10.46 | 10.27 | 10.37 | 994,513 | +0.37(+3.70%) |
May 31, 2018 | 10.08 | 10.08 | 9.919 | 10.00 | 667,817 | -0.12(-1.15%) |
May 30, 2018 | 10.13 | 10.13 | 9.982 | 10.12 | 706,825 | +0.01(+0.10%) |
May 29, 2018 | 10.37 | 10.45 | 10.04 | 10.11 | 1,175,663 | +0.12(+1.17%) |
May 25, 2018 | 9.992 | 9.992 | 9.992 | 0 | -0.04(-0.39%) | |
May 24, 2018 | 10.13 | 10.13 | 9.899 | 10.03 | 552,839 | -0.17(-1.62%) |
May 23, 2018 | 10.03 | 10.20 | 10.03 | 10.20 | 736,915 | +0.16(+1.55%) |
May 22, 2018 | 10.09 | 10.16 | 10.04 | 10.04 | 574,096 | +0.01(+0.10%) |
May 21, 2018 | 10.08 | 10.14 | 10.02 | 10.03 | 359,619 | -0.10(-0.96%) |
May 18, 2018 | 10.21 | 10.23 | 10.07 | 10.13 | 957,761 | -0.14(-1.33%) |
May 17, 2018 | 10.30 | 10.37 | 10.25 | 10.26 | 593,533 | -0.06(-0.57%) |
May 16, 2018 | 10.32 | 10.37 | 10.28 | 10.32 | 443,689 | +0.00(+0.00%) |
May 15, 2018 | 10.46 | 10.47 | 10.29 | 10.32 | 620,723 | -0.31(-2.93%) |
May 14, 2018 | 10.62 | 10.66 | 10.60 | 10.63 | 374,578 | +0.01(+0.09%) |
May 11, 2018 | 10.62 | 10.73 | 10.61 | 10.62 | 705,302 | +0.32(+3.12%) |
May 10, 2018 | 10.26 | 10.34 | 10.19 | 10.30 | 830,414 | +0.05(+0.47%) |
May 09, 2018 | 10.23 | 10.32 | 9.943 | 10.26 | 2,117,957 | +0.05(+0.48%) |
May 08, 2018 | 10.24 | 10.24 | 10.11 | 10.21 | 815,284 | -0.14(-1.32%) |
May 07, 2018 | 10.33 | 10.43 | 10.30 | 10.34 | 492,187 | -0.07(-0.66%) |
May 04, 2018 | 10.33 | 10.43 | 10.21 | 10.41 | 864,271 | -0.15(-1.38%) |
May 03, 2018 | 10.58 | 10.58 | 10.46 | 10.56 | 634,003 | -0.01(-0.09%) |
May 02, 2018 | 10.61 | 10.65 | 10.49 | 10.57 | 773,589 | +0.01(+0.09%) |