Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.26 | 10.28 | 10.18 | 10.22 | 2,714,080 | +0.12(+1.21%) |
Jul 30, 2018 | 10.19 | 10.25 | 10.10 | 10.10 | 3,776,064 | +0.03(+0.26%) |
Jul 27, 2018 | 10.11 | 10.16 | 10.04 | 10.07 | 2,500,054 | +0.06(+0.61%) |
Jul 26, 2018 | 9.839 | 10.15 | 9.839 | 10.01 | 4,346,158 | +0.73(+7.89%) |
Jul 25, 2018 | 9.132 | 9.315 | 9.097 | 9.280 | 2,454,724 | +0.12(+1.33%) |
Jul 24, 2018 | 9.080 | 9.198 | 9.019 | 9.158 | 3,777,276 | +0.34(+3.86%) |
Jul 23, 2018 | 8.827 | 8.866 | 8.801 | 8.818 | 4,051,158 | -0.14(-1.56%) |
Jul 20, 2018 | 8.905 | 9.027 | 8.905 | 8.958 | 1,567,279 | -0.08(-0.87%) |
Jul 19, 2018 | 8.923 | 9.084 | 8.897 | 9.036 | 2,314,925 | -0.02(-0.19%) |
Jul 18, 2018 | 9.036 | 9.084 | 9.027 | 9.054 | 1,430,229 | +0.05(+0.58%) |
Jul 17, 2018 | 8.888 | 9.036 | 8.879 | 9.001 | 1,914,977 | +0.04(+0.49%) |
Jul 16, 2018 | 9.089 | 9.115 | 8.949 | 8.958 | 1,644,905 | -0.09(-0.96%) |
Jul 13, 2018 | 9.036 | 9.080 | 8.975 | 9.045 | 2,164,733 | +0.09(+0.97%) |
Jul 12, 2018 | 8.993 | 9.019 | 8.897 | 8.958 | 2,562,388 | +0.14(+1.58%) |
Jul 11, 2018 | 8.966 | 8.984 | 8.801 | 8.818 | 2,763,550 | -0.51(-5.43%) |
Jul 10, 2018 | 9.394 | 9.429 | 9.280 | 9.324 | 3,309,790 | +0.20(+2.20%) |
Jul 09, 2018 | 8.949 | 9.193 | 8.935 | 9.123 | 3,245,999 | +0.18(+2.05%) |
Jul 06, 2018 | 8.870 | 8.975 | 8.853 | 8.940 | 1,574,842 | -0.03(-0.29%) |
Jul 05, 2018 | 8.958 | 8.980 | 8.897 | 8.966 | 2,642,724 | -0.05(-0.58%) |
Jul 03, 2018 | 9.019 | 9.019 | 9.019 | 0 | -0.01(-0.10%) | |
Jul 02, 2018 | 9.019 | 9.093 | 8.993 | 9.027 | 1,223,734 | -0.16(-1.71%) |
Jun 29, 2018 | 9.167 | 9.307 | 9.158 | 9.184 | 1,615,292 | +0.07(+0.77%) |
Jun 28, 2018 | 9.027 | 9.150 | 9.019 | 9.115 | 1,195,965 | -0.04(-0.48%) |
Jun 27, 2018 | 9.324 | 9.389 | 9.150 | 9.158 | 4,118,425 | +0.00(+0.00%) |
Jun 26, 2018 | 9.141 | 9.211 | 9.080 | 9.158 | 3,387,952 | -0.04(-0.47%) |
Jun 25, 2018 | 9.254 | 9.263 | 9.123 | 9.202 | 1,863,554 | -0.11(-1.22%) |
Jun 22, 2018 | 9.341 | 9.394 | 9.272 | 9.315 | 1,547,541 | +0.06(+0.66%) |
Jun 21, 2018 | 9.254 | 9.337 | 9.184 | 9.254 | 1,919,409 | -0.12(-1.30%) |
Jun 20, 2018 | 9.446 | 9.472 | 9.333 | 9.376 | 2,128,738 | -0.13(-1.38%) |
Jun 19, 2018 | 9.573 | 9.481 | 9.507 | 4,707,527 | -0.32(-3.28%) | |
Jun 18, 2018 | 9.725 | 9.882 | 9.708 | 9.830 | 1,668,213 | -0.22(-2.17%) |
Jun 15, 2018 | 10.21 | 9.978 | 10.05 | 2,122,943 | -0.16(-1.54%) | |
Jun 14, 2018 | 10.26 | 10.41 | 10.17 | 10.21 | 2,092,923 | -0.09(-0.85%) |
Jun 13, 2018 | 10.49 | 10.49 | 10.26 | 10.29 | 2,345,822 | -0.07(-0.67%) |
Jun 12, 2018 | 10.52 | 10.53 | 10.34 | 10.36 | 1,520,369 | +0.01(+0.08%) |
Jun 11, 2018 | 10.30 | 10.41 | 10.28 | 10.35 | 1,792,081 | +0.33(+3.31%) |
Jun 08, 2018 | 10.06 | 10.08 | 9.965 | 10.02 | 1,475,827 | -0.24(-2.38%) |
Jun 07, 2018 | 10.41 | 10.44 | 10.22 | 10.27 | 1,159,992 | -0.10(-1.01%) |
Jun 06, 2018 | 10.38 | 10.37 | 1,696,997 | +0.24(+2.32%) | ||
Jun 05, 2018 | 10.25 | 10.27 | 10.06 | 10.14 | 1,950,850 | -0.03(-0.34%) |
Jun 04, 2018 | 10.28 | 10.29 | 10.16 | 10.17 | 1,127,183 | -0.08(-0.77%) |
Jun 01, 2018 | 10.26 | 10.33 | 10.17 | 10.25 | 1,309,050 | +0.01(+0.08%) |
May 31, 2018 | 10.25 | 10.34 | 10.14 | 10.24 | 2,719,396 | -0.06(-0.59%) |
May 30, 2018 | 10.27 | 10.40 | 10.15 | 10.30 | 3,340,190 | +0.10(+0.94%) |
May 29, 2018 | 10.27 | 10.44 | 10.14 | 10.21 | 2,632,750 | -0.56(-5.19%) |
May 25, 2018 | 10.76 | 10.76 | 10.76 | 0 | -0.22(-1.99%) | |
May 24, 2018 | 10.95 | 11.00 | 10.81 | 10.98 | 1,421,840 | -0.03(-0.24%) |
May 23, 2018 | 10.94 | 11.03 | 10.88 | 11.01 | 2,092,736 | -0.17(-1.56%) |
May 22, 2018 | 11.24 | 11.31 | 11.17 | 11.18 | 1,459,106 | -0.05(-0.47%) |
May 21, 2018 | 11.33 | 11.36 | 11.22 | 11.23 | 2,126,921 | +0.21(+1.90%) |
May 18, 2018 | 10.78 | 11.10 | 10.78 | 11.02 | 2,431,750 | +0.37(+3.44%) |
May 17, 2018 | 10.65 | 10.72 | 10.63 | 10.66 | 1,127,852 | +0.05(+0.49%) |
May 16, 2018 | 10.62 | 10.71 | 10.49 | 10.61 | 2,154,068 | -0.15(-1.38%) |
May 15, 2018 | 10.74 | 10.78 | 10.65 | 10.75 | 972,430 | -0.10(-0.96%) |
May 14, 2018 | 10.89 | 10.93 | 10.82 | 10.86 | 1,000,191 | -0.03(-0.24%) |
May 11, 2018 | 10.89 | 10.95 | 10.85 | 10.89 | 953,640 | +0.11(+1.05%) |
May 10, 2018 | 10.70 | 10.81 | 10.64 | 10.77 | 2,000,283 | -0.09(-0.80%) |
May 09, 2018 | 10.92 | 10.92 | 10.82 | 10.86 | 921,790 | +0.01(+0.08%) |
May 08, 2018 | 10.79 | 10.86 | 10.78 | 10.85 | 1,332,225 | -0.09(-0.80%) |
May 07, 2018 | 10.92 | 11.00 | 10.90 | 10.94 | 917,248 | +0.08(+0.72%) |
May 04, 2018 | 10.71 | 10.87 | 10.71 | 10.86 | 1,249,778 | +0.04(+0.40%) |
May 03, 2018 | 10.75 | 10.85 | 10.66 | 10.82 | 3,032,057 | +0.17(+1.64%) |
May 02, 2018 | 10.82 | 10.82 | 10.62 | 10.64 | 2,055,297 | +0.05(+0.49%) |