Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.87 | 11.15 | 10.71 | 11.12 | 670,097 | +0.25(+2.30%) |
Jul 30, 2018 | 11.01 | 11.10 | 10.83 | 10.87 | 355,687 | -0.20(-1.81%) |
Jul 27, 2018 | 11.56 | 11.58 | 10.97 | 11.07 | 825,800 | -0.48(-4.16%) |
Jul 26, 2018 | 11.79 | 11.52 | 11.55 | 535,952 | -0.02(-0.17%) | |
Jul 25, 2018 | 11.34 | 11.59 | 11.09 | 11.57 | 444,020 | +0.25(+2.21%) |
Jul 24, 2018 | 11.55 | 11.16 | 11.32 | 593,382 | -0.04(-0.35%) | |
Jul 23, 2018 | 11.30 | 11.39 | 11.18 | 11.36 | 531,188 | +0.02(+0.18%) |
Jul 20, 2018 | 11.30 | 11.46 | 11.27 | 11.34 | 330,548 | -0.01(-0.09%) |
Jul 19, 2018 | 11.24 | 11.48 | 11.24 | 11.35 | 424,571 | +0.05(+0.44%) |
Jul 18, 2018 | 11.45 | 11.54 | 11.23 | 11.30 | 538,039 | -0.18(-1.57%) |
Jul 17, 2018 | 11.38 | 11.66 | 11.38 | 11.48 | 489,825 | +0.03(+0.26%) |
Jul 16, 2018 | 11.61 | 11.68 | 11.28 | 11.45 | 711,110 | -0.09(-0.78%) |
Jul 13, 2018 | 11.44 | 11.79 | 11.32 | 11.54 | 1,952,863 | +0.13(+1.14%) |
Jul 12, 2018 | 10.99 | 11.43 | 10.87 | 11.41 | 811,677 | +0.51(+4.68%) |
Jul 11, 2018 | 10.54 | 10.95 | 10.52 | 10.90 | 883,188 | +0.30(+2.83%) |
Jul 10, 2018 | 10.75 | 10.84 | 10.56 | 10.60 | 341,858 | -0.15(-1.40%) |
Jul 09, 2018 | 10.92 | 11.00 | 10.70 | 10.75 | 717,149 | -0.12(-1.10%) |
Jul 06, 2018 | 11.06 | 11.17 | 10.75 | 10.87 | 1,159,835 | -0.13(-1.18%) |
Jul 05, 2018 | 10.56 | 11.04 | 10.49 | 11.00 | 2,075,977 | +0.49(+4.66%) |
Jul 03, 2018 | 10.51 | 10.51 | 10.51 | 0 | +0.09(+0.86%) | |
Jul 02, 2018 | 10.00 | 10.42 | 9.870 | 10.42 | 1,361,281 | +0.33(+3.27%) |
Jun 29, 2018 | 10.12 | 10.12 | 9.880 | 10.09 | 1,188,264 | +0.01(+0.10%) |
Jun 28, 2018 | 10.12 | 10.15 | 9.930 | 10.08 | 862,400 | -0.07(-0.69%) |
Jun 27, 2018 | 10.40 | 10.45 | 10.14 | 10.15 | 591,013 | -0.19(-1.84%) |
Jun 26, 2018 | 10.45 | 10.51 | 10.24 | 10.34 | 1,441,590 | -0.07(-0.67%) |
Jun 25, 2018 | 10.42 | 10.52 | 10.31 | 10.41 | 1,000,131 | -0.09(-0.86%) |
Jun 22, 2018 | 10.55 | 10.58 | 10.28 | 10.50 | 4,226,358 | -0.02(-0.19%) |
Jun 21, 2018 | 10.72 | 10.78 | 10.45 | 10.52 | 1,038,907 | -0.18(-1.68%) |
Jun 20, 2018 | 10.60 | 10.82 | 8.960 | 10.70 | 1,387,891 | +0.17(+1.61%) |
Jun 19, 2018 | 10.75 | 10.75 | 10.49 | 10.53 | 2,557,523 | -0.26(-2.41%) |
Jun 18, 2018 | 10.73 | 10.90 | 10.70 | 10.79 | 782,402 | +0.02(+0.19%) |
Jun 15, 2018 | 10.77 | 10.43 | 10.77 | 1,654,711 | +0.13(+1.22%) | |
Jun 14, 2018 | 10.71 | 10.86 | 10.45 | 10.64 | 1,916,325 | -0.05(-0.47%) |
Jun 13, 2018 | 10.75 | 10.86 | 10.57 | 10.69 | 1,001,849 | -0.04(-0.37%) |
Jun 12, 2018 | 10.52 | 10.75 | 10.50 | 10.73 | 2,183,849 | +0.22(+2.09%) |
Jun 11, 2018 | 10.30 | 10.54 | 10.16 | 10.51 | 1,458,653 | +0.24(+2.34%) |
Jun 08, 2018 | 10.05 | 10.43 | 9.900 | 10.27 | 2,451,742 | +0.17(+1.68%) |
Jun 07, 2018 | 9.150 | 10.12 | 9.110 | 10.10 | 3,178,873 | +0.23(+2.33%) |
Jun 06, 2018 | 9.770 | 9.880 | 9.540 | 9.870 | 1,288,985 | +0.18(+1.86%) |
Jun 05, 2018 | 9.860 | 9.950 | 9.660 | 9.690 | 938,405 | -0.18(-1.82%) |
Jun 04, 2018 | 9.850 | 9.960 | 9.700 | 9.870 | 1,098,504 | +0.02(+0.20%) |
Jun 01, 2018 | 9.860 | 10.04 | 9.800 | 9.850 | 1,680,071 | +0.04(+0.41%) |
May 31, 2018 | 9.940 | 9.955 | 9.660 | 9.810 | 2,415,514 | -0.08(-0.81%) |
May 30, 2018 | 9.570 | 9.920 | 9.450 | 9.890 | 2,532,433 | +0.36(+3.78%) |
May 29, 2018 | 9.550 | 9.670 | 9.330 | 9.530 | 1,094,254 | -0.09(-0.94%) |
May 25, 2018 | 9.620 | 9.620 | 9.620 | 0 | -0.12(-1.23%) | |
May 24, 2018 | 9.600 | 9.760 | 9.460 | 9.740 | 997,644 | +0.15(+1.56%) |
May 23, 2018 | 9.080 | 9.735 | 9.080 | 9.590 | 2,047,400 | +0.48(+5.27%) |
May 22, 2018 | 9.320 | 9.430 | 9.100 | 9.110 | 1,405,680 | -0.22(-2.36%) |
May 21, 2018 | 9.490 | 9.560 | 9.300 | 9.330 | 850,582 | -0.12(-1.27%) |
May 18, 2018 | 9.090 | 9.750 | 9.090 | 9.450 | 1,882,459 | +0.41(+4.54%) |
May 17, 2018 | 8.960 | 9.070 | 8.750 | 9.040 | 1,899,134 | +0.03(+0.33%) |
May 16, 2018 | 9.470 | 9.560 | 8.910 | 9.010 | 3,674,298 | -0.42(-4.45%) |
May 15, 2018 | 9.420 | 9.480 | 9.250 | 9.430 | 981,457 | -0.06(-0.63%) |
May 14, 2018 | 9.640 | 9.770 | 9.490 | 9.490 | 786,451 | -0.10(-1.04%) |
May 11, 2018 | 9.650 | 9.790 | 9.480 | 9.590 | 1,308,427 | -0.01(-0.10%) |
May 10, 2018 | 9.370 | 10.00 | 9.360 | 9.600 | 1,391,656 | +0.18(+1.91%) |
May 09, 2018 | 9.210 | 9.600 | 9.000 | 9.420 | 3,014,832 | -0.98(-9.42%) |
May 08, 2018 | 10.36 | 10.55 | 10.26 | 10.40 | 1,769,331 | +0.05(+0.48%) |
May 07, 2018 | 10.21 | 10.49 | 10.09 | 10.35 | 965,559 | +0.20(+1.97%) |
May 04, 2018 | 9.980 | 10.25 | 9.910 | 10.15 | 996,059 | +0.16(+1.60%) |
May 03, 2018 | 9.840 | 10.10 | 9.830 | 9.990 | 1,040,461 | +0.11(+1.11%) |
May 02, 2018 | 9.920 | 10.01 | 9.790 | 9.880 | 761,126 | -0.07(-0.70%) |