Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.60 | 23.04 | 13.32 | 14.94 | 1,448,611 | +0.23(+1.59%) |
Jul 30, 2018 | 10.69 | 14.76 | 10.48 | 14.71 | 278,250 | +4.27(+40.86%) |
Jul 27, 2018 | 10.98 | 10.98 | 10.26 | 10.44 | 14,577 | -0.52(-4.78%) |
Jul 26, 2018 | 11.34 | 11.41 | 10.29 | 10.96 | 32,958 | -0.18(-1.63%) |
Jul 25, 2018 | 10.25 | 11.53 | 10.19 | 11.15 | 36,434 | +0.78(+7.50%) |
Jul 24, 2018 | 10.62 | 10.18 | 10.37 | 9,507 | +0.06(+0.63%) | |
Jul 23, 2018 | 10.44 | 10.59 | 10.12 | 10.30 | 14,379 | -0.29(-2.72%) |
Jul 20, 2018 | 10.71 | 10.71 | 10.08 | 10.59 | 11,469 | +0.29(+2.81%) |
Jul 19, 2018 | 10.62 | 10.26 | 10.30 | 8,187 | -0.14(-1.33%) | |
Jul 18, 2018 | 10.62 | 10.62 | 10.10 | 10.44 | 12,304 | +0.01(+0.11%) |
Jul 17, 2018 | 10.54 | 10.80 | 10.26 | 10.43 | 8,994 | -0.19(-1.79%) |
Jul 16, 2018 | 10.80 | 11.16 | 10.26 | 10.62 | 15,449 | -0.23(-2.11%) |
Jul 13, 2018 | 10.30 | 10.98 | 9.902 | 10.85 | 13,636 | +0.49(+4.75%) |
Jul 12, 2018 | 10.10 | 10.63 | 9.932 | 10.36 | 7,790 | +0.28(+2.73%) |
Jul 11, 2018 | 10.78 | 11.52 | 9.902 | 10.08 | 25,784 | -0.39(-3.73%) |
Jul 10, 2018 | 10.04 | 10.98 | 9.902 | 10.47 | 36,721 | +0.44(+4.42%) |
Jul 09, 2018 | 10.08 | 10.08 | 9.902 | 10.03 | 5,714 | +0.17(+1.70%) |
Jul 06, 2018 | 9.990 | 10.26 | 9.630 | 9.860 | 7,280 | -0.22(-2.18%) |
Jul 05, 2018 | 10.02 | 10.26 | 9.810 | 10.08 | 11,711 | +0.36(+3.70%) |
Jul 03, 2018 | 9.720 | 9.720 | 9.720 | 0 | -0.39(-3.85%) | |
Jul 02, 2018 | 10.80 | 10.80 | 9.766 | 10.11 | 10,288 | +0.10(+1.01%) |
Jun 29, 2018 | 10.80 | 10.80 | 9.812 | 10.01 | 12,971 | -0.24(-2.30%) |
Jun 28, 2018 | 9.720 | 11.34 | 9.578 | 10.24 | 52,474 | +0.59(+6.16%) |
Jun 27, 2018 | 9.720 | 10.10 | 9.360 | 9.650 | 33,823 | +0.11(+1.15%) |
Jun 26, 2018 | 9.450 | 9.567 | 9.272 | 9.540 | 10,547 | +0.22(+2.42%) |
Jun 25, 2018 | 9.558 | 9.558 | 9.270 | 9.315 | 5,093 | -0.25(-2.63%) |
Jun 22, 2018 | 9.630 | 9.630 | 9.279 | 9.567 | 10,684 | +0.18(+1.92%) |
Jun 21, 2018 | 9.720 | 9.720 | 9.362 | 9.387 | 9,169 | +0.06(+0.68%) |
Jun 20, 2018 | 9.450 | 9.630 | 9.226 | 9.324 | 13,874 | -0.05(-0.56%) |
Jun 19, 2018 | 9.682 | 9.682 | 9.365 | 9.376 | 16,254 | -0.31(-3.16%) |
Jun 18, 2018 | 9.756 | 10.22 | 9.542 | 9.682 | 20,337 | -0.34(-3.43%) |
Jun 15, 2018 | 9.202 | 9.202 | 10.03 | 221,565 | +0.82(+8.96%) | |
Jun 14, 2018 | 9.718 | 9.718 | 9.182 | 9.202 | 14,324 | -0.32(-3.38%) |
Jun 13, 2018 | 9.900 | 9.900 | 9.414 | 9.524 | 11,872 | -0.03(-0.37%) |
Jun 12, 2018 | 9.828 | 9.900 | 9.360 | 9.559 | 14,941 | +0.20(+2.12%) |
Jun 11, 2018 | 9.540 | 9.720 | 9.360 | 9.360 | 6,247 | -0.20(-2.07%) |
Jun 08, 2018 | 9.698 | 9.896 | 9.540 | 9.558 | 11,218 | -0.12(-1.23%) |
Jun 07, 2018 | 9.725 | 10.26 | 9.454 | 9.677 | 15,081 | +0.10(+1.05%) |
Jun 06, 2018 | 9.952 | 10.26 | 9.450 | 9.576 | 9,308 | -0.15(-1.50%) |
Jun 05, 2018 | 10.08 | 10.26 | 9.545 | 9.722 | 8,563 | +0.00(+0.02%) |
Jun 04, 2018 | 10.21 | 10.21 | 9.260 | 9.720 | 16,847 | -0.31(-3.12%) |
Jun 01, 2018 | 10.43 | 10.44 | 9.902 | 10.03 | 15,851 | +0.03(+0.25%) |
May 31, 2018 | 9.720 | 10.62 | 9.203 | 10.01 | 21,284 | +0.65(+6.92%) |
May 30, 2018 | 9.720 | 9.720 | 9.090 | 9.360 | 29,054 | -0.18(-1.89%) |
May 29, 2018 | 12.06 | 12.06 | 9.011 | 9.540 | 118,565 | -1.80(-15.87%) |
May 25, 2018 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 11.70 | 11.70 | 10.82 | 11.34 | 25,566 | -0.40(-3.37%) |
May 23, 2018 | 11.70 | 12.06 | 10.80 | 11.74 | 66,552 | +0.65(+5.90%) |
May 22, 2018 | 11.70 | 12.42 | 10.80 | 11.08 | 86,949 | -0.40(-3.51%) |
May 21, 2018 | 10.62 | 11.80 | 10.08 | 11.49 | 110,340 | +1.23(+11.97%) |
May 18, 2018 | 10.26 | 10.44 | 10.08 | 10.26 | 12,578 | +0.04(+0.39%) |
May 17, 2018 | 10.26 | 10.34 | 9.918 | 10.22 | 22,954 | +0.11(+1.12%) |
May 16, 2018 | 10.80 | 10.80 | 9.900 | 10.11 | 16,630 | -0.03(-0.28%) |
May 15, 2018 | 10.80 | 11.14 | 10.08 | 10.13 | 24,111 | -0.67(-6.17%) |
May 14, 2018 | 10.61 | 11.14 | 10.08 | 10.80 | 23,036 | +0.90(+9.09%) |
May 11, 2018 | 10.44 | 12.06 | 9.720 | 9.900 | 90,992 | -0.99(-9.09%) |
May 10, 2018 | 11.52 | 15.62 | 10.44 | 10.89 | 559,584 | +1.37(+14.37%) |
May 09, 2018 | 9.540 | 9.540 | 9.180 | 9.522 | 6,178 | +0.06(+0.59%) |
May 08, 2018 | 9.180 | 9.720 | 9.180 | 9.466 | 6,811 | +0.25(+2.71%) |
May 07, 2018 | 9.180 | 9.430 | 9.180 | 9.216 | 5,363 | +0.11(+1.21%) |
May 04, 2018 | 8.820 | 9.227 | 8.818 | 9.106 | 7,120 | +0.23(+2.58%) |
May 03, 2018 | 9.540 | 9.540 | 8.640 | 8.878 | 14,592 | -0.36(-3.86%) |
May 02, 2018 | 9.180 | 9.358 | 9.180 | 9.234 | 6,583 | -0.05(-0.50%) |