Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.627 | 9.664 | 9.482 | 9.540 | 319,153 | -0.09(-0.91%) |
Jul 30, 2018 | 9.664 | 9.773 | 9.533 | 9.627 | 303,074 | +0.07(+0.76%) |
Jul 27, 2018 | 9.773 | 9.918 | 9.482 | 9.555 | 424,166 | -0.22(-2.23%) |
Jul 26, 2018 | 9.991 | 10.06 | 9.707 | 9.773 | 679,595 | -0.33(-3.24%) |
Jul 25, 2018 | 9.991 | 10.32 | 9.991 | 10.10 | 393,962 | +0.11(+1.09%) |
Jul 24, 2018 | 10.14 | 10.14 | 9.954 | 9.991 | 183,734 | +0.00(+0.00%) |
Jul 23, 2018 | 10.14 | 10.17 | 9.918 | 9.991 | 205,190 | -0.04(-0.36%) |
Jul 20, 2018 | 10.14 | 10.14 | 9.954 | 10.03 | 249,695 | +0.00(+0.00%) |
Jul 19, 2018 | 9.918 | 10.10 | 9.882 | 10.03 | 228,115 | +0.18(+1.85%) |
Jul 18, 2018 | 9.882 | 9.991 | 9.664 | 9.845 | 268,035 | -0.04(-0.37%) |
Jul 17, 2018 | 9.918 | 9.918 | 9.736 | 9.882 | 120,246 | +0.02(+0.18%) |
Jul 16, 2018 | 10.03 | 10.03 | 9.740 | 9.864 | 211,426 | -0.16(-1.63%) |
Jul 13, 2018 | 9.882 | 10.06 | 9.882 | 10.03 | 232,538 | +0.04(+0.36%) |
Jul 12, 2018 | 10.03 | 9.889 | 9.991 | 92,543 | +0.04(+0.36%) | |
Jul 11, 2018 | 9.882 | 10.10 | 9.882 | 9.954 | 136,217 | +0.04(+0.37%) |
Jul 10, 2018 | 9.991 | 10.06 | 9.913 | 9.918 | 114,317 | +0.00(+0.00%) |
Jul 09, 2018 | 9.918 | 10.06 | 9.887 | 9.918 | 153,711 | -0.04(-0.36%) |
Jul 06, 2018 | 9.954 | 10.10 | 9.918 | 9.954 | 159,458 | -0.07(-0.72%) |
Jul 05, 2018 | 10.14 | 10.24 | 9.958 | 10.03 | 160,398 | +0.00(+0.00%) |
Jul 03, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.07(+0.73%) | |
Jul 02, 2018 | 9.773 | 10.06 | 9.736 | 9.954 | 124,961 | -0.07(-0.72%) |
Jun 29, 2018 | 9.954 | 10.03 | 9.882 | 10.03 | 216,746 | +0.11(+1.10%) |
Jun 28, 2018 | 9.882 | 10.03 | 9.736 | 9.918 | 170,774 | +0.00(+0.00%) |
Jun 27, 2018 | 9.954 | 10.03 | 9.918 | 9.918 | 105,064 | -0.04(-0.36%) |
Jun 26, 2018 | 9.991 | 10.06 | 9.845 | 9.954 | 256,937 | +0.00(+0.00%) |
Jun 25, 2018 | 10.17 | 10.27 | 9.918 | 9.954 | 137,536 | -0.22(-2.14%) |
Jun 22, 2018 | 10.28 | 10.43 | 10.17 | 10.17 | 292,805 | +0.00(+0.00%) |
Jun 21, 2018 | 10.06 | 10.25 | 10.06 | 10.17 | 124,361 | +0.00(+0.00%) |
Jun 20, 2018 | 10.10 | 10.32 | 10.03 | 10.17 | 132,256 | +0.11(+1.08%) |
Jun 19, 2018 | 9.991 | 10.14 | 9.991 | 10.06 | 144,186 | -0.04(-0.36%) |
Jun 18, 2018 | 9.954 | 10.25 | 9.918 | 10.10 | 253,359 | +0.18(+1.83%) |
Jun 15, 2018 | 10.10 | 9.809 | 9.918 | 1,017,225 | -0.18(-1.80%) | |
Jun 14, 2018 | 10.17 | 10.25 | 10.06 | 10.10 | 261,927 | +0.00(+0.00%) |
Jun 13, 2018 | 10.32 | 10.57 | 10.03 | 10.10 | 328,191 | -0.22(-2.11%) |
Jun 12, 2018 | 10.54 | 10.68 | 10.28 | 10.32 | 355,344 | -0.25(-2.41%) |
Jun 11, 2018 | 10.57 | 10.64 | 10.14 | 10.57 | 459,437 | -0.15(-1.36%) |
Jun 08, 2018 | 10.83 | 10.86 | 10.68 | 10.72 | 140,990 | -0.11(-1.01%) |
Jun 07, 2018 | 10.75 | 10.97 | 10.75 | 10.83 | 48,561 | +0.04(+0.34%) |
Jun 06, 2018 | 10.94 | 11.00 | 10.79 | 10.79 | 102,521 | -0.18(-1.66%) |
Jun 05, 2018 | 11.08 | 11.15 | 10.97 | 10.97 | 79,392 | -0.15(-1.31%) |
Jun 04, 2018 | 11.08 | 11.19 | 10.94 | 11.12 | 169,241 | +0.04(+0.33%) |
Jun 01, 2018 | 10.97 | 11.08 | 10.79 | 11.08 | 191,538 | +0.11(+0.99%) |
May 31, 2018 | 10.83 | 11.01 | 10.79 | 10.97 | 129,791 | +0.11(+1.00%) |
May 30, 2018 | 10.68 | 10.97 | 10.68 | 10.86 | 83,935 | +0.18(+1.70%) |
May 29, 2018 | 10.57 | 10.83 | 10.57 | 10.68 | 89,134 | -0.04(-0.34%) |
May 25, 2018 | 10.72 | 10.72 | 10.72 | 0 | -0.11(-1.01%) | |
May 24, 2018 | 10.83 | 10.90 | 10.79 | 10.83 | 88,769 | -0.15(-1.32%) |
May 23, 2018 | 11.08 | 11.08 | 10.83 | 10.97 | 57,890 | -0.04(-0.33%) |
May 22, 2018 | 10.90 | 11.12 | 10.86 | 11.01 | 177,065 | +0.11(+1.00%) |
May 21, 2018 | 10.72 | 11.04 | 10.72 | 10.90 | 160,120 | +0.15(+1.35%) |
May 18, 2018 | 10.72 | 10.75 | 10.57 | 10.75 | 79,351 | +0.00(+0.00%) |
May 17, 2018 | 10.83 | 10.95 | 10.68 | 10.75 | 121,210 | -0.11(-1.00%) |
May 16, 2018 | 10.46 | 10.90 | 10.46 | 10.86 | 240,529 | +0.29(+2.75%) |
May 15, 2018 | 10.72 | 10.72 | 10.50 | 10.57 | 169,775 | -0.04(-0.34%) |
May 14, 2018 | 10.46 | 10.64 | 10.46 | 10.61 | 179,917 | +0.11(+1.04%) |
May 11, 2018 | 10.57 | 10.72 | 10.39 | 10.50 | 326,383 | +0.00(+0.00%) |
May 10, 2018 | 10.54 | 10.64 | 10.39 | 10.50 | 192,456 | -0.04(-0.34%) |
May 09, 2018 | 10.61 | 10.75 | 10.32 | 10.54 | 176,225 | +0.07(+0.69%) |
May 08, 2018 | 10.68 | 10.68 | 10.35 | 10.46 | 178,074 | -0.29(-2.70%) |
May 07, 2018 | 10.61 | 10.92 | 10.58 | 10.75 | 230,306 | +0.25(+2.42%) |
May 04, 2018 | 10.25 | 10.57 | 10.18 | 10.50 | 359,324 | +0.28(+2.75%) |
May 03, 2018 | 10.22 | 10.45 | 10.15 | 10.22 | 196,532 | +0.00(+0.00%) |
May 02, 2018 | 10.71 | 10.89 | 10.17 | 10.22 | 643,765 | -0.53(-4.90%) |