Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.00 | 10.05 | 9.550 | 9.900 | 3,351 | +0.00(+0.00%) |
Jul 30, 2018 | 10.25 | 10.25 | 9.750 | 9.900 | 3,180 | -0.17(-1.74%) |
Jul 27, 2018 | 10.39 | 10.40 | 10.00 | 10.07 | 1,600 | -0.18(-1.71%) |
Jul 26, 2018 | 10.10 | 10.27 | 10.00 | 10.25 | 2,657 | +0.00(+0.00%) |
Jul 25, 2018 | 10.60 | 10.60 | 10.05 | 10.25 | 3,956 | -0.30(-2.84%) |
Jul 24, 2018 | 10.75 | 10.85 | 10.55 | 10.55 | 2,000 | +0.00(+0.00%) |
Jul 23, 2018 | 10.55 | 10.75 | 10.55 | 10.55 | 2,679 | +0.00(+0.00%) |
Jul 20, 2018 | 10.61 | 10.80 | 10.55 | 10.55 | 5,017 | -0.36(-3.33%) |
Jul 19, 2018 | 10.55 | 10.91 | 10.55 | 10.91 | 147 | +0.21(+1.99%) |
Jul 18, 2018 | 10.86 | 11.05 | 10.55 | 10.70 | 2,506 | -0.10(-0.93%) |
Jul 17, 2018 | 11.04 | 11.04 | 10.75 | 10.80 | 1,348 | -0.10(-0.92%) |
Jul 16, 2018 | 10.79 | 11.95 | 10.65 | 10.90 | 23,491 | +0.01(+0.09%) |
Jul 13, 2018 | 10.70 | 11.30 | 10.70 | 10.89 | 808 | -0.21(-1.89%) |
Jul 12, 2018 | 11.06 | 11.39 | 10.85 | 11.10 | 8,065 | +0.53(+4.99%) |
Jul 11, 2018 | 10.55 | 11.13 | 10.55 | 10.57 | 1,697 | -0.18(-1.66%) |
Jul 10, 2018 | 11.05 | 11.05 | 10.65 | 10.75 | 443 | -0.35(-3.15%) |
Jul 09, 2018 | 11.30 | 11.30 | 10.40 | 11.10 | 5,478 | +0.30(+2.78%) |
Jul 06, 2018 | 11.10 | 11.35 | 10.78 | 10.80 | 1,110 | -0.20(-1.82%) |
Jul 05, 2018 | 11.75 | 11.75 | 10.81 | 11.00 | 12,506 | -0.55(-4.76%) |
Jul 03, 2018 | 11.55 | 11.55 | 11.55 | 0 | -0.05(-0.43%) | |
Jul 02, 2018 | 11.25 | 12.23 | 11.25 | 11.60 | 5,262 | +0.35(+3.11%) |
Jun 29, 2018 | 11.40 | 12.37 | 11.05 | 11.25 | 12,479 | -0.25(-2.17%) |
Jun 28, 2018 | 12.10 | 15.75 | 11.05 | 11.50 | 190,605 | -0.50(-4.17%) |
Jun 27, 2018 | 11.75 | 13.00 | 11.55 | 12.00 | 17,683 | +0.25(+2.13%) |
Jun 26, 2018 | 11.25 | 12.39 | 11.10 | 11.75 | 6,861 | +0.60(+5.38%) |
Jun 25, 2018 | 11.05 | 13.00 | 11.05 | 11.15 | 47,406 | -0.35(-3.04%) |
Jun 22, 2018 | 10.70 | 14.85 | 10.40 | 11.50 | 116,911 | +0.76(+7.11%) |
Jun 21, 2018 | 10.90 | 10.70 | 10.74 | 509 | -0.01(-0.13%) | |
Jun 20, 2018 | 10.85 | 10.85 | 10.60 | 10.75 | 1,052 | +0.05(+0.47%) |
Jun 19, 2018 | 10.95 | 11.00 | 10.70 | 10.70 | 3,465 | -0.30(-2.73%) |
Jun 18, 2018 | 10.64 | 11.15 | 10.64 | 11.00 | 644 | +0.38(+3.54%) |
Jun 15, 2018 | 11.00 | 10.62 | 10.62 | 927 | -0.18(-1.68%) | |
Jun 14, 2018 | 11.10 | 11.15 | 10.65 | 10.80 | 1,163 | +0.18(+1.67%) |
Jun 13, 2018 | 10.60 | 10.98 | 10.50 | 10.63 | 1,581 | -0.51(-4.58%) |
Jun 12, 2018 | 10.75 | 11.39 | 10.50 | 11.14 | 8,241 | +0.24(+2.21%) |
Jun 11, 2018 | 11.35 | 11.35 | 10.60 | 10.90 | 5,178 | -0.37(-3.26%) |
Jun 08, 2018 | 11.00 | 11.85 | 10.40 | 11.26 | 5,619 | +0.41(+3.78%) |
Jun 07, 2018 | 12.20 | 12.20 | 10.75 | 10.85 | 6,621 | -0.90(-7.63%) |
Jun 06, 2018 | 11.25 | 11.75 | 11.00 | 11.75 | 7,222 | +0.35(+3.07%) |
Jun 05, 2018 | 12.75 | 13.01 | 11.00 | 11.40 | 37,865 | -1.35(-10.58%) |
Jun 04, 2018 | 12.20 | 16.70 | 12.20 | 12.75 | 275,872 | +0.65(+5.37%) |
Jun 01, 2018 | 9.550 | 18.50 | 9.550 | 12.10 | 465,776 | +2.25(+22.84%) |
May 31, 2018 | 10.05 | 10.50 | 9.850 | 9.850 | 1,103 | -0.30(-2.96%) |
May 30, 2018 | 10.25 | 10.44 | 10.15 | 10.15 | 1,273 | -0.55(-5.14%) |
May 29, 2018 | 10.80 | 10.80 | 10.61 | 10.70 | 182 | -0.10(-0.93%) |
May 25, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.40(+3.85%) | |
May 24, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 40 | +0.00(+0.00%) |
May 23, 2018 | 10.25 | 10.80 | 10.25 | 10.40 | 337 | -0.20(-1.89%) |
May 22, 2018 | 10.60 | 10.60 | 10.60 | 10.60 | 91 | +0.15(+1.42%) |
May 21, 2018 | 10.50 | 10.71 | 10.45 | 10.45 | 443 | -0.15(-1.40%) |
May 18, 2018 | 10.60 | 10.60 | 10.60 | 10.60 | 121 | +0.05(+0.47%) |
May 17, 2018 | 10.90 | 11.00 | 10.00 | 10.55 | 2,486 | +0.54(+5.43%) |
May 16, 2018 | 10.05 | 10.05 | 9.800 | 10.01 | 533 | +0.06(+0.57%) |
May 15, 2018 | 9.850 | 9.950 | 9.800 | 9.950 | 1,240 | +0.15(+1.53%) |
May 14, 2018 | 9.750 | 10.15 | 9.750 | 9.800 | 309 | +0.00(+0.00%) |
May 11, 2018 | 10.60 | 10.60 | 9.800 | 9.800 | 128 | -0.13(-1.31%) |
May 10, 2018 | 9.950 | 10.00 | 9.900 | 9.930 | 1,283 | -0.12(-1.19%) |
May 09, 2018 | 10.59 | 10.60 | 10.05 | 10.05 | 1,369 | -0.10(-0.99%) |
May 08, 2018 | 10.45 | 10.88 | 10.15 | 10.15 | 405 | -0.28(-2.67%) |
May 07, 2018 | 10.50 | 10.50 | 10.10 | 10.43 | 895 | -0.17(-1.65%) |
May 04, 2018 | 11.00 | 11.00 | 10.36 | 10.60 | 2,484 | -0.15(-1.37%) |
May 03, 2018 | 9.818 | 11.00 | 9.818 | 10.75 | 7,801 | +0.75(+7.50%) |
May 02, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 41 | +0.17(+1.71%) |