Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.850 | 10.00 | 9.750 | 9.750 | 3,031 | -0.30(-2.99%) |
Jul 30, 2018 | 10.23 | 10.25 | 9.850 | 10.05 | 2,883 | -0.01(-0.10%) |
Jul 27, 2018 | 10.29 | 10.40 | 10.04 | 10.06 | 1,500 | +0.06(+0.60%) |
Jul 26, 2018 | 9.980 | 10.00 | 9.640 | 10.00 | 1,291 | +0.04(+0.40%) |
Jul 25, 2018 | 9.770 | 10.00 | 9.500 | 9.960 | 13,702 | +0.12(+1.22%) |
Jul 24, 2018 | 10.20 | 10.21 | 9.840 | 9.840 | 2,177 | -0.16(-1.60%) |
Jul 23, 2018 | 10.18 | 10.18 | 10.00 | 10.00 | 721 | +0.00(+0.00%) |
Jul 20, 2018 | 10.25 | 10.33 | 10.00 | 10.00 | 4,908 | -0.23(-2.25%) |
Jul 19, 2018 | 10.30 | 10.44 | 10.17 | 10.23 | 1,741 | +0.01(+0.09%) |
Jul 18, 2018 | 10.18 | 10.38 | 10.18 | 10.22 | 11,071 | +0.04(+0.41%) |
Jul 17, 2018 | 9.717 | 10.30 | 9.717 | 10.18 | 3,884 | +0.68(+7.15%) |
Jul 16, 2018 | 9.660 | 9.672 | 9.500 | 9.500 | 9,061 | +0.00(+0.00%) |
Jul 13, 2018 | 9.690 | 9.690 | 9.500 | 9.500 | 1,351 | -0.22(-2.26%) |
Jul 11, 2018 | 9.720 | 9.720 | 9.720 | 31 | +0.00(+0.00%) | |
Jul 10, 2018 | 9.770 | 9.880 | 9.570 | 9.720 | 5,835 | -0.03(-0.31%) |
Jul 09, 2018 | 9.740 | 9.940 | 9.610 | 9.750 | 8,166 | +0.01(+0.10%) |
Jul 06, 2018 | 9.740 | 9.760 | 9.670 | 9.740 | 3,103 | +0.01(+0.10%) |
Jul 05, 2018 | 9.659 | 9.800 | 9.599 | 9.730 | 5,775 | -0.13(-1.32%) |
Jul 03, 2018 | 9.860 | 9.860 | 9.860 | 0 | +0.20(+2.07%) | |
Jul 02, 2018 | 9.875 | 10.15 | 9.650 | 9.660 | 4,087 | -0.29(-2.91%) |
Jun 29, 2018 | 9.980 | 9.750 | 9.950 | 4,958 | +0.20(+2.05%) | |
Jun 28, 2018 | 9.840 | 9.939 | 9.625 | 9.750 | 20,555 | -0.02(-0.20%) |
Jun 27, 2018 | 10.00 | 10.08 | 9.770 | 9.770 | 3,504 | -0.11(-1.11%) |
Jun 26, 2018 | 9.649 | 10.000 | 9.510 | 9.880 | 18,471 | -0.02(-0.20%) |
Jun 25, 2018 | 10.20 | 10.50 | 9.530 | 9.900 | 20,407 | -0.20(-1.98%) |
Jun 22, 2018 | 10.10 | 9.520 | 10.10 | 37,574 | +0.30(+3.06%) | |
Jun 21, 2018 | 9.560 | 9.800 | 9.560 | 9.800 | 2,053 | -0.22(-2.20%) |
Jun 20, 2018 | 9.830 | 10.02 | 9.830 | 10.02 | 3,595 | +0.26(+2.66%) |
Jun 19, 2018 | 10.07 | 10.15 | 9.625 | 9.760 | 15,791 | -0.33(-3.27%) |
Jun 18, 2018 | 10.25 | 10.25 | 9.760 | 10.09 | 1,576 | +0.34(+3.49%) |
Jun 15, 2018 | 9.519 | 9.511 | 9.750 | 2,600 | +0.23(+2.43%) | |
Jun 14, 2018 | 9.700 | 9.730 | 9.519 | 9.519 | 3,694 | -0.18(-1.87%) |
Jun 13, 2018 | 9.700 | 9.700 | 9.530 | 9.700 | 5,030 | +0.00(+0.00%) |
Jun 12, 2018 | 9.750 | 9.870 | 9.700 | 9.700 | 9,179 | -0.17(-1.72%) |
Jun 11, 2018 | 9.850 | 10.07 | 9.700 | 9.870 | 8,367 | +0.09(+0.92%) |
Jun 08, 2018 | 9.890 | 10.16 | 9.780 | 9.780 | 3,602 | -0.18(-1.81%) |
Jun 07, 2018 | 9.128 | 10.35 | 9.128 | 9.960 | 4,760 | +0.15(+1.53%) |
Jun 06, 2018 | 10.34 | 9.737 | 9.810 | 32,635 | -0.55(-5.31%) | |
Jun 05, 2018 | 10.41 | 10.50 | 10.30 | 10.36 | 77,179 | +0.17(+1.67%) |
Jun 04, 2018 | 10.25 | 10.54 | 10.19 | 10.19 | 41,664 | -0.17(-1.64%) |
Jun 01, 2018 | 10.28 | 10.37 | 9.730 | 10.36 | 9,065 | +0.08(+0.78%) |
May 31, 2018 | 10.05 | 10.28 | 10.00 | 10.28 | 10,121 | +0.18(+1.78%) |
May 30, 2018 | 9.990 | 10.64 | 9.915 | 10.10 | 54,911 | -0.26(-2.51%) |
May 29, 2018 | 10.34 | 10.67 | 10.33 | 10.36 | 9,484 | +0.01(+0.10%) |
May 25, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.05(+0.49%) | |
May 24, 2018 | 10.30 | 10.36 | 10.23 | 10.30 | 2,297 | +0.15(+1.48%) |
May 23, 2018 | 10.10 | 10.43 | 10.09 | 10.15 | 6,913 | -0.05(-0.49%) |
May 22, 2018 | 10.14 | 10.45 | 10.02 | 10.20 | 3,839 | +0.01(+0.10%) |
May 21, 2018 | 10.20 | 10.20 | 10.10 | 10.19 | 3,799 | +0.03(+0.30%) |
May 18, 2018 | 10.20 | 10.32 | 10.14 | 10.16 | 2,471 | +0.00(+0.00%) |
May 17, 2018 | 10.12 | 10.17 | 9.780 | 10.16 | 18,877 | +0.06(+0.59%) |
May 16, 2018 | 10.10 | 10.33 | 10.10 | 10.10 | 36,975 | -0.01(-0.10%) |
May 15, 2018 | 10.20 | 10.42 | 10.05 | 10.11 | 2,892 | -0.17(-1.65%) |
May 14, 2018 | 10.30 | 10.40 | 10.20 | 10.28 | 5,807 | +0.08(+0.78%) |
May 11, 2018 | 9.700 | 10.30 | 9.700 | 10.20 | 173,164 | +0.50(+5.15%) |
May 10, 2018 | 9.700 | 9.782 | 9.700 | 9.700 | 7,189 | +0.00(+0.00%) |
May 09, 2018 | 10.00 | 10.00 | 9.700 | 9.700 | 1,377 | -0.02(-0.21%) |
May 08, 2018 | 9.760 | 10.09 | 9.710 | 9.720 | 3,052 | -0.04(-0.41%) |
May 07, 2018 | 9.680 | 9.910 | 9.680 | 9.760 | 17,201 | +0.05(+0.51%) |
May 04, 2018 | 9.500 | 9.950 | 9.495 | 9.710 | 17,593 | +0.21(+2.21%) |
May 03, 2018 | 9.490 | 9.680 | 9.450 | 9.500 | 44,365 | +0.17(+1.82%) |
May 02, 2018 | 9.310 | 9.500 | 9.242 | 9.330 | 20,575 | -0.07(-0.74%) |