Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.807 | 9.950 | 9.657 | 9.724 | 907,426 | -0.02(-0.15%) |
Jul 30, 2018 | 9.875 | 10.01 | 9.724 | 9.739 | 657,255 | -0.08(-0.77%) |
Jul 27, 2018 | 9.687 | 9.837 | 9.657 | 9.815 | 1,108,678 | +0.21(+2.20%) |
Jul 26, 2018 | 9.536 | 9.634 | 9.528 | 9.604 | 769,519 | -0.11(-1.16%) |
Jul 25, 2018 | 9.498 | 9.732 | 9.498 | 9.717 | 625,349 | +0.23(+2.46%) |
Jul 24, 2018 | 9.408 | 9.574 | 9.363 | 9.483 | 782,467 | +0.35(+3.79%) |
Jul 23, 2018 | 9.129 | 9.227 | 9.031 | 9.137 | 605,838 | +0.28(+3.15%) |
Jul 20, 2018 | 8.911 | 8.911 | 8.820 | 8.858 | 432,977 | -0.21(-2.33%) |
Jul 19, 2018 | 9.069 | 9.107 | 8.926 | 9.069 | 485,070 | +0.05(+0.50%) |
Jul 18, 2018 | 8.971 | 9.031 | 8.835 | 9.024 | 705,226 | -0.18(-1.96%) |
Jul 17, 2018 | 9.129 | 9.242 | 9.129 | 9.205 | 535,253 | +0.20(+2.17%) |
Jul 16, 2018 | 9.092 | 9.092 | 8.903 | 9.009 | 504,147 | -0.20(-2.13%) |
Jul 13, 2018 | 9.174 | 9.265 | 9.154 | 9.205 | 404,692 | -0.11(-1.13%) |
Jul 12, 2018 | 9.272 | 9.363 | 9.178 | 9.310 | 709,070 | -0.08(-0.88%) |
Jul 11, 2018 | 9.528 | 9.596 | 9.389 | 9.393 | 580,819 | -0.51(-5.17%) |
Jul 10, 2018 | 9.898 | 9.905 | 9.800 | 9.905 | 495,460 | -0.02(-0.23%) |
Jul 09, 2018 | 9.770 | 9.992 | 9.770 | 9.928 | 575,155 | +0.32(+3.37%) |
Jul 06, 2018 | 9.483 | 9.657 | 9.438 | 9.604 | 472,937 | +0.08(+0.79%) |
Jul 05, 2018 | 9.611 | 9.611 | 9.483 | 9.528 | 615,633 | -0.36(-3.66%) |
Jul 03, 2018 | 9.890 | 9.890 | 9.890 | 0 | -0.34(-3.31%) | |
Jul 02, 2018 | 10.40 | 10.46 | 10.19 | 10.23 | 1,454,022 | -0.02(-0.15%) |
Jun 29, 2018 | 10.24 | 10.29 | 10.17 | 10.24 | 827,018 | +0.27(+2.72%) |
Jun 28, 2018 | 9.958 | 9.995 | 9.845 | 9.973 | 951,852 | -0.01(-0.08%) |
Jun 27, 2018 | 10.12 | 10.25 | 9.980 | 9.980 | 822,119 | -0.23(-2.21%) |
Jun 26, 2018 | 10.06 | 10.21 | 10.04 | 10.21 | 663,011 | +0.25(+2.50%) |
Jun 25, 2018 | 10.13 | 10.13 | 9.871 | 9.958 | 1,093,276 | -0.14(-1.42%) |
Jun 22, 2018 | 10.15 | 10.21 | 10.06 | 10.10 | 664,605 | +0.11(+1.13%) |
Jun 21, 2018 | 10.08 | 10.11 | 9.950 | 9.988 | 574,716 | -0.11(-1.12%) |
Jun 20, 2018 | 10.08 | 10.17 | 9.988 | 10.10 | 1,148,943 | +0.16(+1.59%) |
Jun 19, 2018 | 9.928 | 10.04 | 9.800 | 9.943 | 1,103,014 | -0.26(-2.51%) |
Jun 18, 2018 | 10.27 | 10.30 | 10.10 | 10.20 | 1,209,243 | -0.25(-2.38%) |
Jun 15, 2018 | 10.61 | 10.32 | 10.45 | 1,801,075 | -0.16(-1.49%) | |
Jun 14, 2018 | 10.79 | 10.79 | 10.60 | 10.61 | 938,092 | -0.14(-1.33%) |
Jun 13, 2018 | 10.95 | 10.95 | 10.68 | 10.75 | 1,300,970 | -0.20(-1.86%) |
Jun 12, 2018 | 11.01 | 11.15 | 10.94 | 10.95 | 825,190 | -0.04(-0.34%) |
Jun 11, 2018 | 11.04 | 11.06 | 10.96 | 10.99 | 886,187 | +0.00(+0.00%) |
Jun 08, 2018 | 11.07 | 11.07 | 10.93 | 10.99 | 779,173 | -0.06(-0.54%) |
Jun 07, 2018 | 11.28 | 11.33 | 11.04 | 11.05 | 818,065 | -0.35(-3.10%) |
Jun 06, 2018 | 11.40 | 11.40 | 589,843 | +0.25(+2.23%) | ||
Jun 05, 2018 | 11.19 | 11.19 | 11.02 | 11.16 | 570,976 | +0.09(+0.82%) |
Jun 04, 2018 | 11.19 | 11.30 | 11.03 | 11.07 | 545,432 | -0.08(-0.74%) |
Jun 01, 2018 | 11.16 | 11.23 | 11.08 | 11.15 | 540,586 | +0.08(+0.68%) |
May 31, 2018 | 11.16 | 11.25 | 11.01 | 11.07 | 1,267,445 | -0.10(-0.88%) |
May 30, 2018 | 11.13 | 11.19 | 11.00 | 11.17 | 1,436,708 | +0.35(+3.20%) |
May 29, 2018 | 11.12 | 11.21 | 10.82 | 10.82 | 1,677,609 | -0.41(-3.62%) |
May 25, 2018 | 11.23 | 11.23 | 11.23 | 0 | +0.11(+0.95%) | |
May 24, 2018 | 11.20 | 11.24 | 11.09 | 11.13 | 1,275,043 | -0.20(-1.73%) |
May 23, 2018 | 11.28 | 11.35 | 11.13 | 11.32 | 1,458,407 | -0.64(-5.35%) |
May 22, 2018 | 12.00 | 12.15 | 11.95 | 11.96 | 922,189 | +0.02(+0.19%) |
May 21, 2018 | 11.94 | 12.01 | 11.85 | 11.94 | 1,614,392 | -0.18(-1.49%) |
May 18, 2018 | 12.23 | 12.24 | 12.06 | 12.12 | 1,632,209 | -0.36(-2.90%) |
May 17, 2018 | 12.56 | 12.71 | 12.47 | 12.48 | 1,675,717 | -0.31(-2.41%) |
May 16, 2018 | 12.58 | 12.85 | 12.58 | 12.79 | 1,033,021 | +0.14(+1.13%) |
May 15, 2018 | 12.53 | 12.71 | 12.51 | 12.65 | 960,179 | -0.19(-1.47%) |
May 14, 2018 | 12.85 | 12.99 | 12.74 | 12.84 | 859,750 | -0.17(-1.27%) |
May 11, 2018 | 12.98 | 13.14 | 12.98 | 13.00 | 429,558 | +0.08(+0.64%) |
May 10, 2018 | 12.81 | 12.93 | 12.73 | 12.92 | 1,127,325 | +0.04(+0.29%) |
May 09, 2018 | 12.83 | 12.90 | 12.78 | 12.88 | 571,909 | +0.12(+0.94%) |
May 08, 2018 | 12.90 | 12.91 | 12.63 | 12.76 | 494,313 | -0.14(-1.11%) |
May 07, 2018 | 12.93 | 13.03 | 12.88 | 12.90 | 503,790 | +0.09(+0.71%) |
May 04, 2018 | 12.84 | 12.88 | 12.70 | 12.81 | 628,155 | -0.32(-2.47%) |
May 03, 2018 | 13.09 | 13.30 | 13.07 | 13.14 | 537,777 | +0.11(+0.81%) |
May 02, 2018 | 12.99 | 13.16 | 12.91 | 13.03 | 900,016 | -0.21(-1.59%) |